Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2018 | USD | 0.2873 | 0.318 | 0.284 | 0.3037 | 3.037 | +0.019 (+6.75%) | 2,502 |
10 May 2018 | USD | 0.3118 | 0.3118 | 0.2845 | 0.2845 | 2.845 | -0.025 (-8.23%) | 6,800 |
9 May 2018 | USD | 0.31 | 0.31 | 0.31 | 0.31 | 3.1 | 0.0 (0.0%) | 0 |
8 May 2018 | USD | 0.34 | 0.35 | 0.31 | 0.31 | 3.1 | -0.03 (-8.72%) | 14,125 |
7 May 2018 | USD | 0.5 | 0.5 | 0.337 | 0.3396 | 3.396 | +0.003 (+0.92%) | 3,500 |
4 May 2018 | USD | 0.3407 | 0.3479 | 0.3365 | 0.3365 | 3.365 | -0.024 (-6.53%) | 16,789 |
3 May 2018 | USD | 0.2736 | 0.36 | 0.2736 | 0.36 | 3.6 | +0.086 (+31.58%) | 31,989 |
2 May 2018 | USD | 0.2699 | 0.2852 | 0.2699 | 0.2736 | 2.736 | -0.012 (-4.34%) | 25,075 |
1 May 2018 | USD | 0.304 | 0.304 | 0.2808 | 0.286 | 2.86 | -0.004 (-1.38%) | 13,000 |
30 Apr 2018 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 2.9 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 0.2965 | 0.2965 | 0.2767 | 0.29 | 2.9 | -0.016 (-5.23%) | 5,300 |
26 Apr 2018 | USD | 0.316 | 0.316 | 0.29 | 0.306 | 3.06 | -0.001 (-0.29%) | 6,500 |
25 Apr 2018 | USD | 0.3359 | 0.3359 | 0.3 | 0.3069 | 3.069 | -0.018 (-5.39%) | 35,480 |
24 Apr 2018 | USD | 0.33 | 0.33 | 0.317 | 0.3244 | 3.244 | -0.005 (-1.46%) | 15,520 |
23 Apr 2018 | USD | 0.4155 | 0.4192 | 0.3282 | 0.3292 | 3.292 | -0.1 (-23.28%) | 24,340 |
20 Apr 2018 | USD | 0.4299 | 0.4367 | 0.4291 | 0.4291 | 4.291 | -0.003 (-0.72%) | 33,727 |
19 Apr 2018 | USD | 0.33 | 0.465 | 0.33 | 0.4322 | 4.322 | +0.032 (+8.05%) | 13,913 |
18 Apr 2018 | USD | 0.3983 | 0.4 | 0.3983 | 0.4 | 4 | -0.009 (-2.20%) | 1,320 |
17 Apr 2018 | USD | 0.403 | 0.42 | 0.403 | 0.409 | 4.09 | +0.009 (+2.25%) | 19,877 |
16 Apr 2018 | USD | 0.3909 | 0.55 | 0.3558 | 0.4 | 4 | +0.021 (+5.54%) | 14,220 |
13 Apr 2018 | USD | 0.4109 | 0.4109 | 0.3751 | 0.379 | 3.79 | -0.048 (-11.22%) | 1,430 |
12 Apr 2018 | USD | 0.4103 | 0.4269 | 0.41 | 0.4269 | 4.269 | +0.035 (+8.90%) | 8,300 |
11 Apr 2018 | USD | 0.3834 | 0.4349 | 0.3834 | 0.392 | 3.92 | +0.013 (+3.43%) | 24,452 |
10 Apr 2018 | USD | 0.321 | 0.3859 | 0.321 | 0.379 | 3.79 | +0.059 (+18.44%) | 87,938 |
9 Apr 2018 | USD | 0.277 | 0.32 | 0.277 | 0.32 | 3.2 | +0.036 (+12.80%) | 17,600 |
6 Apr 2018 | USD | 0.2837 | 0.2837 | 0.2837 | 0.2837 | 2.837 | -0.024 (-7.65%) | 2,040 |
5 Apr 2018 | USD | 0.295 | 0.3072 | 0.295 | 0.3072 | 3.072 | +0.017 (+5.93%) | 11,550 |
4 Apr 2018 | USD | 0.2441 | 0.299 | 0.231 | 0.29 | 2.9 | +0.033 (+12.93%) | 77,700 |
3 Apr 2018 | USD | 0.2551 | 0.28 | 0.2551 | 0.2568 | 2.568 | -0.028 (-9.89%) | 19,866 |
2 Apr 2018 | USD | 0.285 | 0.285 | 0.285 | 0.285 | 2.85 | -0.012 (-4.07%) | 7,698 |