Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2018 | USD | 0.1022 | 0.1101 | 0.1017 | 0.1032 | 0.1032 | +0 (+0.39%) | 651,483 |
21 Apr 2018 | USD | 0.1081 | 0.1161 | 0.1006 | 0.1028 | 0.1028 | -0.005 (-4.90%) | 725,626 |
20 Apr 2018 | USD | 0.0957 | 0.1211 | 0.0949 | 0.1081 | 0.1081 | +0.012 (+12.96%) | 1,216,390 |
19 Apr 2018 | USD | 0.0908 | 0.0998 | 0.0904 | 0.0957 | 0.0957 | +0.005 (+5.40%) | 399,546 |
18 Apr 2018 | USD | 0.0865 | 0.0977 | 0.0863 | 0.0908 | 0.0908 | +0.004 (+4.97%) | 171,664 |
17 Apr 2018 | USD | 0.0842 | 0.0903 | 0.0842 | 0.0865 | 0.0865 | +0.002 (+2.85%) | 262,294 |
16 Apr 2018 | USD | 0.0919 | 0.0928 | 0.083 | 0.0841 | 0.0841 | -0.008 (-8.39%) | 307,411 |
15 Apr 2018 | USD | 0.0897 | 0.0935 | 0.087 | 0.0918 | 0.0918 | +0.002 (+2.23%) | 407,871 |
14 Apr 2018 | USD | 0.0893 | 0.0944 | 0.0874 | 0.0898 | 0.0898 | -0.001 (-0.77%) | 168,491 |
13 Apr 2018 | USD | 0.0858 | 0.0984 | 0.0832 | 0.0905 | 0.0905 | +0.005 (+5.48%) | 458,759 |
12 Apr 2018 | USD | 0.0746 | 0.088 | 0.0707 | 0.0858 | 0.0858 | +0.011 (+14.86%) | 522,024 |
11 Apr 2018 | USD | 0.0773 | 0.0794 | 0.0729 | 0.0747 | 0.0747 | -0.003 (-3.49%) | 259,552 |
10 Apr 2018 | USD | 0.0763 | 0.0816 | 0.064 | 0.0774 | 0.0774 | +0.001 (+1.44%) | 513,416 |
9 Apr 2018 | USD | 0.0589 | 0.0766 | 0.0586 | 0.0763 | 0.0763 | +0.018 (+29.76%) | 608,094 |
8 Apr 2018 | USD | 0.0533 | 0.0648 | 0.0533 | 0.0588 | 0.0588 | +0.005 (+10.32%) | 193,651 |
7 Apr 2018 | USD | 0.0512 | 0.0553 | 0.0511 | 0.0533 | 0.0533 | +0.002 (+4.31%) | 44,757 |
6 Apr 2018 | USD | 0.0532 | 0.0556 | 0.0509 | 0.0511 | 0.0511 | -0.002 (-4.31%) | 112,824 |
5 Apr 2018 | USD | 0.0489 | 0.0563 | 0.0475 | 0.0534 | 0.0534 | +0.005 (+9.65%) | 378,111 |
4 Apr 2018 | USD | 0.0516 | 0.0528 | 0.0477 | 0.0487 | 0.0487 | -0.003 (-4.88%) | 81,021 |
3 Apr 2018 | USD | 0.0498 | 0.0532 | 0.0472 | 0.0512 | 0.0512 | +0.001 (+2.81%) | 197,244 |
2 Apr 2018 | USD | 0.0525 | 0.0528 | 0.0463 | 0.0498 | 0.0498 | -0.003 (-4.96%) | 251,219 |
1 Apr 2018 | USD | 0.0515 | 0.0538 | 0.0478 | 0.0524 | 0.0524 | +0.001 (+1.75%) | 125,287 |
31 Mar 2018 | USD | 0.0525 | 0.0553 | 0.0497 | 0.0515 | 0.0515 | -0.001 (-1.90%) | 112,854 |
30 Mar 2018 | USD | 0.0539 | 0.0556 | 0.0501 | 0.0525 | 0.0525 | -0.002 (-2.78%) | 162,275 |
29 Mar 2018 | USD | 0.0623 | 0.063 | 0.0529 | 0.054 | 0.054 | -0.008 (-13.18%) | 161,660 |
28 Mar 2018 | USD | 0.0624 | 0.0661 | 0.0609 | 0.0622 | 0.0622 | -0 (-0.32%) | 94,365 |
27 Mar 2018 | USD | 0.0626 | 0.065 | 0.0583 | 0.0624 | 0.0624 | -0 (-0.32%) | 166,716 |
26 Mar 2018 | USD | 0.0681 | 0.0684 | 0.0602 | 0.0626 | 0.0626 | -0.006 (-8.21%) | 143,433 |
25 Mar 2018 | USD | 0.0664 | 0.0703 | 0.066 | 0.0682 | 0.0682 | +0.002 (+2.25%) | 102,177 |
24 Mar 2018 | USD | 0.0676 | 0.0696 | 0.0647 | 0.0667 | 0.0667 | -0.001 (-1.04%) | 308,211 |