Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2018 | USD | 0.1537 | 0.1537 | 0.1325 | 0.1358 | 0.1358 | -0.018 (-11.42%) | 2,012,210 |
21 May 2018 | USD | 0.1513 | 0.1694 | 0.1494 | 0.1533 | 0.1533 | +0.003 (+1.66%) | 2,559,710 |
20 May 2018 | USD | 0.1489 | 0.1542 | 0.1469 | 0.1508 | 0.1508 | +0.002 (+1.41%) | 1,420,510 |
19 May 2018 | USD | 0.151 | 0.1591 | 0.1437 | 0.1487 | 0.1487 | -0.002 (-1.20%) | 1,575,480 |
18 May 2018 | USD | 0.1516 | 0.1548 | 0.1455 | 0.1505 | 0.1505 | -0.001 (-0.53%) | 1,697,220 |
17 May 2018 | USD | 0.1608 | 0.1717 | 0.1501 | 0.1513 | 0.1513 | -0.009 (-5.91%) | 2,635,700 |
16 May 2018 | USD | 0.1701 | 0.1701 | 0.158 | 0.1608 | 0.1608 | -0.01 (-5.80%) | 2,398,430 |
15 May 2018 | USD | 0.1588 | 0.1897 | 0.1588 | 0.1707 | 0.1707 | +0.011 (+7.09%) | 4,150,850 |
14 May 2018 | USD | 0.1651 | 0.1663 | 0.1462 | 0.1594 | 0.1594 | -0.005 (-3.10%) | 2,312,720 |
13 May 2018 | USD | 0.1426 | 0.1745 | 0.1424 | 0.1645 | 0.1645 | +0.022 (+15.28%) | 2,562,130 |
12 May 2018 | USD | 0.1462 | 0.1551 | 0.1304 | 0.1427 | 0.1427 | -0.003 (-1.92%) | 3,014,290 |
11 May 2018 | USD | 0.1842 | 0.1842 | 0.1389 | 0.1455 | 0.1455 | -0.038 (-20.88%) | 4,109,130 |
10 May 2018 | USD | 0.1941 | 0.1957 | 0.1838 | 0.1839 | 0.1839 | -0.009 (-4.81%) | 3,287,790 |
9 May 2018 | USD | 0.1942 | 0.2004 | 0.1817 | 0.1932 | 0.1932 | -0.001 (-0.26%) | 2,790,840 |
8 May 2018 | USD | 0.2033 | 0.2061 | 0.1836 | 0.1937 | 0.1937 | -0.008 (-4.01%) | 4,909,500 |
7 May 2018 | USD | 0.2126 | 0.2162 | 0.192 | 0.2018 | 0.2018 | -0.012 (-5.70%) | 5,771,290 |
6 May 2018 | USD | 0.2021 | 0.2363 | 0.177 | 0.214 | 0.214 | +0.013 (+6.63%) | 12,123,300 |
5 May 2018 | USD | 0.2088 | 0.2206 | 0.1892 | 0.2007 | 0.2007 | -0.007 (-3.32%) | 7,787,250 |
4 May 2018 | USD | 0.1898 | 0.2427 | 0.1871 | 0.2076 | 0.2076 | +0.021 (+11.19%) | 19,977,400 |
3 May 2018 | USD | 0.1329 | 0.2011 | 0.1329 | 0.1867 | 0.1867 | +0.054 (+40.80%) | 12,038,900 |
2 May 2018 | USD | 0.1186 | 0.1341 | 0.1119 | 0.1326 | 0.1326 | +0.014 (+11.71%) | 5,812,090 |
1 May 2018 | USD | 0.1202 | 0.1225 | 0.1153 | 0.1187 | 0.1187 | -0.002 (-1.25%) | 1,510,620 |
30 Apr 2018 | USD | 0.1299 | 0.1311 | 0.1191 | 0.1202 | 0.1202 | -0.011 (-8.45%) | 3,132,610 |
29 Apr 2018 | USD | 0.1421 | 0.1505 | 0.1293 | 0.1313 | 0.1313 | -0.009 (-6.48%) | 4,247,180 |
28 Apr 2018 | USD | 0.1258 | 0.16 | 0.1252 | 0.1404 | 0.1404 | +0.015 (+11.69%) | 8,439,800 |
27 Apr 2018 | USD | 0.1411 | 0.1426 | 0.1257 | 0.1257 | 0.1257 | -0.014 (-10.02%) | 5,936,740 |
26 Apr 2018 | USD | 0.0786 | 0.1465 | 0.0773 | 0.1397 | 0.1397 | +0.061 (+77.96%) | 20,048,100 |
25 Apr 2018 | USD | 0.0811 | 0.0811 | 0.0765 | 0.0785 | 0.0785 | 0.0 (0.0%) | 1,698,520 |