Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | USD | 0.251 | 0.2738 | 0.251 | 0.2548 | 0.2457 | -0.003 (-0.97%) | 29,800 |
7 May 2018 | USD | 0.2771 | 0.2771 | 0.2551 | 0.2573 | 0.2481 | -0.011 (-4.21%) | 51,250 |
4 May 2018 | USD | 0.27 | 0.2712 | 0.2647 | 0.2686 | 0.259 | -0.001 (-0.52%) | 15,612 |
3 May 2018 | USD | 0.28 | 0.28 | 0.27 | 0.27 | 0.2604 | -0.01 (-3.54%) | 4,450 |
2 May 2018 | USD | 0.2783 | 0.2799 | 0.27 | 0.2799 | 0.2699 | +0.02 (+7.65%) | 21,200 |
1 May 2018 | USD | 0.26 | 0.26 | 0.26 | 0.26 | 0.2507 | 0.0 (0.0%) | 0 |
30 Apr 2018 | USD | 0.2586 | 0.2702 | 0.2586 | 0.26 | 0.2507 | -0.027 (-9.41%) | 22,538 |
27 Apr 2018 | USD | 0.2694 | 0.287 | 0.26 | 0.287 | 0.2768 | +0.029 (+11.03%) | 47,300 |
26 Apr 2018 | USD | 0.2588 | 0.2588 | 0.2585 | 0.2585 | 0.2493 | -0.001 (-0.19%) | 1,500 |
25 Apr 2018 | USD | 0.259 | 0.259 | 0.259 | 0.259 | 0.2498 | -0.004 (-1.63%) | 4,500 |
24 Apr 2018 | USD | 0.2631 | 0.2633 | 0.26 | 0.2633 | 0.2539 | -0.001 (-0.53%) | 29,500 |
23 Apr 2018 | USD | 0.26 | 0.2647 | 0.2441 | 0.2647 | 0.2553 | -0.005 (-1.96%) | 18,800 |
20 Apr 2018 | USD | 0.2763 | 0.2835 | 0.27 | 0.27 | 0.2604 | -0.011 (-4.05%) | 39,900 |
19 Apr 2018 | USD | 0.2895 | 0.2956 | 0.28 | 0.2814 | 0.2714 | -0.017 (-5.79%) | 18,500 |
18 Apr 2018 | USD | 0.2986 | 0.3 | 0.2986 | 0.2987 | 0.288 | -0.011 (-3.65%) | 2,700 |
17 Apr 2018 | USD | 0.31 | 0.31 | 0.31 | 0.31 | 0.2989 | +0.02 (+6.90%) | 2,520 |
16 Apr 2018 | USD | 0.2888 | 0.291 | 0.271 | 0.29 | 0.2797 | -0 (-0.10%) | 69,000 |
13 Apr 2018 | USD | 0.2903 | 0.2903 | 0.2903 | 0.2903 | 0.2799 | +0.003 (+1.15%) | 2,000 |
12 Apr 2018 | USD | 0.287 | 0.287 | 0.287 | 0.287 | 0.2768 | +0.002 (+0.70%) | 12,500 |
11 Apr 2018 | USD | 0.278 | 0.2882 | 0.278 | 0.285 | 0.2748 | +0.004 (+1.42%) | 22,500 |
10 Apr 2018 | USD | 0.284 | 0.285 | 0.281 | 0.281 | 0.271 | -0.012 (-4.19%) | 28,000 |
9 Apr 2018 | USD | 0.3 | 0.3048 | 0.2796 | 0.2933 | 0.2828 | -0.009 (-3.14%) | 21,149 |
6 Apr 2018 | USD | 0.3014 | 0.3028 | 0.3014 | 0.3028 | 0.292 | +0.003 (+1.10%) | 200 |
5 Apr 2018 | USD | 0.2995 | 0.2995 | 0.2995 | 0.2995 | 0.2888 | 0.0 (0.0%) | 0 |
4 Apr 2018 | USD | 0.29 | 0.301 | 0.29 | 0.2995 | 0.2888 | +0.009 (+3.28%) | 9,442 |
3 Apr 2018 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.2797 | -0.013 (-4.26%) | 22,500 |
2 Apr 2018 | USD | 0.3029 | 0.3029 | 0.3029 | 0.3029 | 0.2921 | +0.007 (+2.47%) | 1,155 |
30 Mar 2018 | USD | 0.2956 | 0.2956 | 0.2956 | 0.2956 | 0.2851 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.29 | 0.2956 | 0.29 | 0.2956 | 0.2851 | +0.006 (+1.93%) | 22,700 |
28 Mar 2018 | USD | 0.3037 | 0.3037 | 0.29 | 0.29 | 0.2797 | -0.002 (-0.65%) | 6,050 |