Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2018 | USD | 0.3631 | 0.3662 | 0.3631 | 0.3662 | 0.3662 | -0.029 (-7.29%) | 2,100 |
17 May 2018 | USD | 0.395 | 0.402 | 0.395 | 0.395 | 0.395 | +0.02 (+5.33%) | 9,500 |
16 May 2018 | USD | 0.3617 | 0.375 | 0.3617 | 0.375 | 0.375 | +0.011 (+3.02%) | 100,000 |
15 May 2018 | USD | 0.38 | 0.38 | 0.364 | 0.364 | 0.364 | -0.026 (-6.67%) | 11,000 |
14 May 2018 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.03 (+8.48%) | 1,500 |
11 May 2018 | USD | 0.355 | 0.3858 | 0.355 | 0.3595 | 0.3595 | -0.001 (-0.14%) | 2,000 |
10 May 2018 | USD | 0.353 | 0.37 | 0.353 | 0.36 | 0.36 | -0.01 (-2.70%) | 3,780 |
9 May 2018 | USD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.027 (-6.89%) | 500 |
8 May 2018 | USD | 0.419 | 0.419 | 0.3974 | 0.3974 | 0.3974 | +0.037 (+10.39%) | 900 |
7 May 2018 | USD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
4 May 2018 | USD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 0.379 | 0.379 | 0.36 | 0.36 | 0.36 | -0.044 (-11.00%) | 700 |
2 May 2018 | USD | 0.4045 | 0.4045 | 0.4045 | 0.4045 | 0.4045 | 0.0 (0.0%) | 0 |
1 May 2018 | USD | 0.4045 | 0.4045 | 0.4045 | 0.4045 | 0.4045 | -0.005 (-1.34%) | 23,239 |
30 Apr 2018 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.015 (-3.62%) | 3,050 |
27 Apr 2018 | USD | 0.4 | 0.4254 | 0.4 | 0.4254 | 0.4254 | +0.005 (+1.29%) | 4,325 |
26 Apr 2018 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.006 (+1.57%) | 8,500 |
25 Apr 2018 | USD | 0.4135 | 0.4135 | 0.4135 | 0.4135 | 0.4135 | +0.001 (+0.32%) | 500 |
24 Apr 2018 | USD | 0.431 | 0.431 | 0.4122 | 0.4122 | 0.4122 | +0.012 (+3.05%) | 4,158 |
23 Apr 2018 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.013 (-3.15%) | 1,000 |
20 Apr 2018 | USD | 0.413 | 0.413 | 0.413 | 0.413 | 0.413 | -0.027 (-6.14%) | 2,000 |
19 Apr 2018 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
18 Apr 2018 | USD | 0.4059 | 0.45 | 0.4059 | 0.44 | 0.44 | +0.001 (+0.14%) | 420 |
17 Apr 2018 | USD | 0.4394 | 0.4394 | 0.4394 | 0.4394 | 0.4394 | 0.0 (0.0%) | 0 |
16 Apr 2018 | USD | 0.4422 | 0.4422 | 0.4394 | 0.4394 | 0.4394 | +0.024 (+5.80%) | 1,700 |
13 Apr 2018 | USD | 0.4153 | 0.4153 | 0.4153 | 0.4153 | 0.4153 | 0.0 (0.0%) | 0 |
12 Apr 2018 | USD | 0.478 | 0.478 | 0.4153 | 0.4153 | 0.4153 | -0.025 (-5.61%) | 11,378 |
11 Apr 2018 | USD | 0.399 | 0.4638 | 0.399 | 0.44 | 0.44 | +0.033 (+8.11%) | 20,329 |
10 Apr 2018 | USD | 0.397 | 0.407 | 0.397 | 0.407 | 0.407 | -0.027 (-6.31%) | 1,309 |
9 Apr 2018 | USD | 0.4344 | 0.4344 | 0.4344 | 0.4344 | 0.4344 | +0.031 (+7.66%) | 200 |