Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | USD | 0.4836 | 0.58 | 0.4836 | 0.55 | 8.25 | +0.056 (+11.22%) | 99,377 |
9 May 2018 | USD | 0.485 | 0.505 | 0.4624 | 0.4945 | 7.4175 | +0.009 (+1.96%) | 29,173 |
8 May 2018 | USD | 0.4772 | 0.49 | 0.46 | 0.485 | 7.275 | +0.008 (+1.63%) | 38,938 |
7 May 2018 | USD | 0.49 | 0.49 | 0.47 | 0.4772 | 7.158 | +0.005 (+1.08%) | 19,007 |
4 May 2018 | USD | 0.47 | 0.48 | 0.422 | 0.4721 | 7.0815 | +0.011 (+2.39%) | 45,265 |
3 May 2018 | USD | 0.52 | 0.52 | 0.46 | 0.4611 | 6.9165 | -0.03 (-6.09%) | 52,380 |
2 May 2018 | USD | 0.515 | 0.53 | 0.47 | 0.491 | 7.365 | -0.032 (-6.12%) | 67,420 |
1 May 2018 | USD | 0.503 | 0.5443 | 0.503 | 0.523 | 7.845 | -0.006 (-1.19%) | 31,338 |
30 Apr 2018 | USD | 0.57 | 0.57 | 0.52 | 0.5293 | 7.9395 | -0.036 (-6.32%) | 53,208 |
27 Apr 2018 | USD | 0.5526 | 0.565 | 0.5206 | 0.565 | 8.475 | +0.012 (+2.24%) | 55,690 |
26 Apr 2018 | USD | 0.54 | 0.57 | 0.5 | 0.5526 | 8.289 | +0.018 (+3.29%) | 85,421 |
25 Apr 2018 | USD | 0.58 | 0.58 | 0.48 | 0.535 | 8.025 | -0.037 (-6.40%) | 115,742 |
24 Apr 2018 | USD | 0.5985 | 0.6 | 0.52 | 0.5716 | 8.574 | -0.009 (-1.53%) | 148,770 |
23 Apr 2018 | USD | 0.5848 | 0.66 | 0.565 | 0.5805 | 8.7075 | +0.043 (+7.90%) | 552,589 |
20 Apr 2018 | USD | 0.4997 | 0.5425 | 0.4758 | 0.538 | 8.07 | +0.048 (+9.77%) | 163,560 |
19 Apr 2018 | USD | 0.48 | 0.499 | 0.45 | 0.4901 | 7.3515 | +0 (+0.02%) | 158,824 |
18 Apr 2018 | USD | 0.47 | 0.49 | 0.421 | 0.49 | 7.35 | 0.0 (0.0%) | 171,432 |
17 Apr 2018 | USD | 0.39 | 0.495 | 0.3605 | 0.49 | 7.35 | +0.09 (+22.41%) | 329,813 |
16 Apr 2018 | USD | 0.3405 | 0.41 | 0.32 | 0.4003 | 6.0045 | +0.045 (+12.76%) | 207,719 |
13 Apr 2018 | USD | 0.298 | 0.3589 | 0.29 | 0.355 | 5.325 | -0.028 (-7.31%) | 979,942 |
12 Apr 2018 | USD | 0.4342 | 0.435 | 0.3802 | 0.383 | 5.745 | -0.03 (-7.26%) | 113,542 |
11 Apr 2018 | USD | 0.385 | 0.434 | 0.3702 | 0.413 | 6.195 | +0.083 (+25.11%) | 417,955 |
10 Apr 2018 | USD | 0.37 | 0.3792 | 0.33 | 0.3301 | 4.9515 | -0.049 (-12.95%) | 107,502 |
9 Apr 2018 | USD | 0.47 | 0.47 | 0.361 | 0.3792 | 5.688 | -0.091 (-19.32%) | 166,733 |
6 Apr 2018 | USD | 0.651 | 0.8 | 0.45 | 0.47 | 7.05 | +0.08 (+20.48%) | 634,200 |
5 Apr 2018 | USD | 0.36 | 0.45 | 0.3501 | 0.3901 | 5.8515 | +0.025 (+6.88%) | 18,708 |
4 Apr 2018 | USD | 0.3674 | 0.3729 | 0.36 | 0.365 | 5.475 | 0.0 (0.0%) | 5,004 |
3 Apr 2018 | USD | 0.3554 | 0.38 | 0.3325 | 0.365 | 5.475 | +0.013 (+3.69%) | 10,187 |
2 Apr 2018 | USD | 0.38 | 0.38 | 0.35 | 0.352 | 5.28 | -0.028 (-7.37%) | 6,029 |
30 Mar 2018 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 5.7 | 0.0 (0.0%) | 0 |