Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2018 | USD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.004 (-1.15%) | 0 |
25 May 2018 | USD | 0.345 | 0.38 | 0.3384 | 0.3743 | 0.3743 | +0.03 (+8.68%) | 265,798 |
24 May 2018 | USD | 0.3411 | 0.3445 | 0.3367 | 0.3444 | 0.3444 | +0.003 (+0.97%) | 32,249 |
23 May 2018 | USD | 0.34 | 0.3497 | 0.3346 | 0.3411 | 0.3411 | +0.001 (+0.32%) | 53,236 |
22 May 2018 | USD | 0.35 | 0.3598 | 0.3363 | 0.34 | 0.34 | -0.007 (-1.99%) | 166,064 |
21 May 2018 | USD | 0.35 | 0.35 | 0.342 | 0.3469 | 0.3469 | -0.001 (-0.20%) | 10,413 |
18 May 2018 | USD | 0.3593 | 0.3593 | 0.342 | 0.3476 | 0.3476 | -0.003 (-0.88%) | 29,623 |
17 May 2018 | USD | 0.3518 | 0.3599 | 0.35 | 0.3507 | 0.3507 | +0.001 (+0.20%) | 12,122 |
16 May 2018 | USD | 0.3628 | 0.37 | 0.3349 | 0.35 | 0.35 | -0.005 (-1.41%) | 241,497 |
15 May 2018 | USD | 0.3832 | 0.3832 | 0.35 | 0.355 | 0.355 | -0.01 (-2.74%) | 57,831 |
14 May 2018 | USD | 0.38 | 0.3827 | 0.361 | 0.365 | 0.365 | -0.011 (-3.03%) | 98,367 |
11 May 2018 | USD | 0.3911 | 0.3911 | 0.37 | 0.3764 | 0.3764 | +0.004 (+1.05%) | 133,747 |
10 May 2018 | USD | 0.387 | 0.3996 | 0.3725 | 0.3725 | 0.3725 | -0.019 (-4.97%) | 94,469 |
9 May 2018 | USD | 0.3819 | 0.3975 | 0.3819 | 0.392 | 0.392 | +0.008 (+2.03%) | 50,916 |
8 May 2018 | USD | 0.3821 | 0.3878 | 0.3819 | 0.3842 | 0.3842 | -0.004 (-0.93%) | 8,301 |
7 May 2018 | USD | 0.382 | 0.3976 | 0.3819 | 0.3878 | 0.3878 | -0.003 (-0.84%) | 62,740 |
4 May 2018 | USD | 0.3725 | 0.4 | 0.3725 | 0.3911 | 0.3911 | +0.001 (+0.31%) | 112,601 |
3 May 2018 | USD | 0.3941 | 0.3941 | 0.3725 | 0.3899 | 0.3899 | +0.015 (+3.86%) | 19,175 |
2 May 2018 | USD | 0.379 | 0.39 | 0.361 | 0.3754 | 0.3754 | +0.014 (+3.99%) | 109,545 |
1 May 2018 | USD | 0.361 | 0.379 | 0.361 | 0.361 | 0.361 | 0.0 (0.0%) | 23,246 |
30 Apr 2018 | USD | 0.39 | 0.39 | 0.361 | 0.361 | 0.361 | +0.001 (+0.25%) | 22,385 |
27 Apr 2018 | USD | 0.3663 | 0.3799 | 0.36 | 0.3601 | 0.3601 | -0.01 (-2.68%) | 35,918 |
26 Apr 2018 | USD | 0.3638 | 0.3838 | 0.3601 | 0.37 | 0.37 | +0.01 (+2.78%) | 34,090 |
25 Apr 2018 | USD | 0.362 | 0.3698 | 0.36 | 0.36 | 0.36 | -0.002 (-0.55%) | 16,103 |
24 Apr 2018 | USD | 0.3838 | 0.3949 | 0.362 | 0.362 | 0.362 | -0.028 (-7.25%) | 55,322 |
23 Apr 2018 | USD | 0.4 | 0.4 | 0.3631 | 0.3903 | 0.3903 | +0.01 (+2.74%) | 87,408 |
20 Apr 2018 | USD | 0.3591 | 0.38 | 0.352 | 0.3799 | 0.3799 | +0.021 (+5.79%) | 64,216 |
19 Apr 2018 | USD | 0.3355 | 0.3701 | 0.3355 | 0.3591 | 0.3591 | +0.004 (+1.04%) | 59,120 |
18 Apr 2018 | USD | 0.3719 | 0.375 | 0.3554 | 0.3554 | 0.3554 | -0.006 (-1.71%) | 72,181 |
17 Apr 2018 | USD | 0.37 | 0.3728 | 0.3616 | 0.3616 | 0.3616 | -0.008 (-2.27%) | 42,682 |