Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2018 | USD | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -0.017 (-3.68%) | 6,200 |
12 Apr 2018 | USD | 0.441 | 0.4568 | 0.4135 | 0.4568 | 0.4568 | -0.01 (-2.16%) | 18,239 |
11 Apr 2018 | USD | 0.4482 | 0.4727 | 0.4424 | 0.4669 | 0.4669 | +0.049 (+11.73%) | 41,505 |
10 Apr 2018 | USD | 0.391 | 0.4308 | 0.385 | 0.4179 | 0.4179 | +0.02 (+5.13%) | 26,870 |
9 Apr 2018 | USD | 0.4264 | 0.4264 | 0.395 | 0.3975 | 0.3975 | -0.045 (-10.19%) | 50,595 |
6 Apr 2018 | USD | 0.5219 | 0.5224 | 0.4426 | 0.4426 | 0.4426 | -0.048 (-9.78%) | 173,223 |
5 Apr 2018 | USD | 0.38 | 0.5 | 0.38 | 0.4906 | 0.4906 | +0.118 (+31.85%) | 72,500 |
4 Apr 2018 | USD | 0.3554 | 0.3721 | 0.35 | 0.3721 | 0.3721 | +0.012 (+3.36%) | 106,400 |
3 Apr 2018 | USD | 0.338 | 0.3779 | 0.338 | 0.36 | 0.36 | +0.028 (+8.27%) | 35,000 |
2 Apr 2018 | USD | 0.332 | 0.3729 | 0.33 | 0.3325 | 0.3325 | +0.025 (+8.06%) | 50,500 |
30 Mar 2018 | USD | 0.3077 | 0.3077 | 0.3077 | 0.3077 | 0.3077 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.335 | 0.338 | 0.305 | 0.3077 | 0.3077 | -0.014 (-4.44%) | 60,500 |
28 Mar 2018 | USD | 0.297 | 0.3293 | 0.29 | 0.322 | 0.322 | -0.008 (-2.37%) | 77,020 |
27 Mar 2018 | USD | 0.3396 | 0.34 | 0.3263 | 0.3298 | 0.3298 | -0.01 (-3.00%) | 81,076 |
26 Mar 2018 | USD | 0.336 | 0.34 | 0.32 | 0.34 | 0.34 | +0.013 (+3.94%) | 269,966 |
23 Mar 2018 | USD | 0.3461 | 0.362 | 0.3271 | 0.3271 | 0.3271 | +0 (+0.03%) | 246,425 |
22 Mar 2018 | USD | 0.3449 | 0.3526 | 0.327 | 0.327 | 0.327 | -0.023 (-6.57%) | 190,481 |
21 Mar 2018 | USD | 0.273 | 0.3537 | 0.2687 | 0.35 | 0.35 | +0.1 (+40.00%) | 575,275 |
20 Mar 2018 | USD | 0.258 | 0.258 | 0.2488 | 0.25 | 0.25 | -0.019 (-6.96%) | 21,500 |
19 Mar 2018 | USD | 0.2687 | 0.2687 | 0.2687 | 0.2687 | 0.2687 | 0.0 (0.0%) | 0 |
16 Mar 2018 | USD | 0.2687 | 0.2687 | 0.2687 | 0.2687 | 0.2687 | 0.0 (0.0%) | 0 |
15 Mar 2018 | USD | 0.269 | 0.269 | 0.2687 | 0.2687 | 0.2687 | +0.003 (+1.02%) | 1,000 |
14 Mar 2018 | USD | 0.2815 | 0.2815 | 0.266 | 0.266 | 0.266 | +0.001 (+0.38%) | 11,000 |
13 Mar 2018 | USD | 0.2678 | 0.2678 | 0.264 | 0.265 | 0.265 | +0.002 (+0.76%) | 5,851 |
12 Mar 2018 | USD | 0.2847 | 0.2886 | 0.263 | 0.263 | 0.263 | -0.003 (-1.13%) | 10,300 |
9 Mar 2018 | USD | 0.266 | 0.266 | 0.266 | 0.266 | 0.266 | 0.0 (0.0%) | 0 |
8 Mar 2018 | USD | 0.2555 | 0.2676 | 0.2555 | 0.266 | 0.266 | -0.019 (-6.67%) | 15,500 |
7 Mar 2018 | USD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
6 Mar 2018 | USD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | +0.001 (+0.35%) | 3,000 |
5 Mar 2018 | USD | 0.299 | 0.299 | 0.2812 | 0.284 | 0.284 | +0.035 (+14.29%) | 13,827 |