Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | USD | 0.2639 | 0.2951 | 0.26 | 0.2606 | 0.2606 | +0.005 (+1.80%) | 32,819 |
11 May 2018 | USD | 0.279 | 0.279 | 0.256 | 0.256 | 0.256 | -0.006 (-2.40%) | 77,700 |
10 May 2018 | USD | 0.31 | 0.31 | 0.2623 | 0.2623 | 0.2623 | -0.038 (-12.57%) | 79,177 |
9 May 2018 | USD | 0.2994 | 0.309 | 0.2994 | 0.3 | 0.3 | -0.006 (-1.99%) | 16,000 |
8 May 2018 | USD | 0.3047 | 0.3061 | 0.3 | 0.3061 | 0.3061 | +0.001 (+0.36%) | 13,600 |
7 May 2018 | USD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | +0.007 (+2.49%) | 1,000 |
4 May 2018 | USD | 0.2976 | 0.2976 | 0.2976 | 0.2976 | 0.2976 | -0.002 (-0.80%) | 1,000 |
3 May 2018 | USD | 0.3015 | 0.3015 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 4,500 |
2 May 2018 | USD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 2,500 |
1 May 2018 | USD | 0.2971 | 0.308 | 0.295 | 0.295 | 0.295 | -0.003 (-1.11%) | 26,000 |
30 Apr 2018 | USD | 0.2983 | 0.2983 | 0.2983 | 0.2983 | 0.2983 | +0.003 (+1.12%) | 500 |
27 Apr 2018 | USD | 0.305 | 0.3088 | 0.295 | 0.295 | 0.295 | -0.012 (-4.03%) | 34,057 |
26 Apr 2018 | USD | 0.3074 | 0.3074 | 0.3074 | 0.3074 | 0.3074 | 0.0 (0.0%) | 0 |
25 Apr 2018 | USD | 0.3086 | 0.3173 | 0.3048 | 0.3074 | 0.3074 | -0.01 (-3.21%) | 51,500 |
24 Apr 2018 | USD | 0.316 | 0.3176 | 0.316 | 0.3176 | 0.3176 | -0.006 (-1.79%) | 8,800 |
23 Apr 2018 | USD | 0.3234 | 0.3234 | 0.3234 | 0.3234 | 0.3234 | 0.0 (0.0%) | 0 |
20 Apr 2018 | USD | 0.3234 | 0.3234 | 0.3234 | 0.3234 | 0.3234 | -0.014 (-4.04%) | 1,000 |
19 Apr 2018 | USD | 0.337 | 0.337 | 0.337 | 0.337 | 0.337 | +0.026 (+8.43%) | 1,000 |
18 Apr 2018 | USD | 0.328 | 0.328 | 0.3096 | 0.3108 | 0.3108 | +0.001 (+0.26%) | 10,900 |
17 Apr 2018 | USD | 0.3126 | 0.3126 | 0.3086 | 0.31 | 0.31 | -0.01 (-3.13%) | 11,500 |
16 Apr 2018 | USD | 0.3182 | 0.3242 | 0.3182 | 0.32 | 0.32 | -0.007 (-2.14%) | 7,200 |
13 Apr 2018 | USD | 0.3275 | 0.332 | 0.32 | 0.327 | 0.327 | +0.014 (+4.61%) | 20,300 |
12 Apr 2018 | USD | 0.3126 | 0.3126 | 0.3126 | 0.3126 | 0.3126 | +0.003 (+0.84%) | 3,000 |
11 Apr 2018 | USD | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.002 (-0.55%) | 4,000 |
10 Apr 2018 | USD | 0.31 | 0.3117 | 0.31 | 0.3117 | 0.3117 | +0.008 (+2.53%) | 24,500 |
9 Apr 2018 | USD | 0.3 | 0.3093 | 0.297 | 0.304 | 0.304 | +0.004 (+1.50%) | 30,500 |
6 Apr 2018 | USD | 0.3048 | 0.3062 | 0.2929 | 0.2995 | 0.2995 | +0.008 (+2.60%) | 30,200 |
5 Apr 2018 | USD | 0.2896 | 0.2919 | 0.2873 | 0.2919 | 0.2919 | -0.009 (-2.96%) | 27,600 |
4 Apr 2018 | USD | 0.2902 | 0.3008 | 0.2844 | 0.3008 | 0.3008 | -0.002 (-0.59%) | 6,600 |
3 Apr 2018 | USD | 0.3 | 0.3026 | 0.29 | 0.3026 | 0.3026 | -0.008 (-2.51%) | 57,203 |