Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2018 | USD | 0.5122 | 0.6017 | 0.5 | 0.5975 | 0.5975 | +0.102 (+20.71%) | 2,623,343 |
5 Jun 2018 | USD | 0.4642 | 0.515 | 0.44 | 0.495 | 0.495 | +0.055 (+12.50%) | 715,365 |
4 Jun 2018 | USD | 0.471 | 0.471 | 0.44 | 0.44 | 0.44 | -0.014 (-3.17%) | 202,450 |
1 Jun 2018 | USD | 0.46 | 0.468 | 0.4437 | 0.4544 | 0.4544 | +0.004 (+0.98%) | 166,218 |
31 May 2018 | USD | 0.425 | 0.46 | 0.423 | 0.45 | 0.45 | +0.023 (+5.39%) | 328,122 |
30 May 2018 | USD | 0.43 | 0.4541 | 0.42 | 0.427 | 0.427 | -0.002 (-0.35%) | 213,235 |
29 May 2018 | USD | 0.4588 | 0.4588 | 0.42 | 0.4285 | 0.4285 | -0.007 (-1.72%) | 299,864 |
28 May 2018 | USD | 0.436 | 0.436 | 0.436 | 0.436 | 0.436 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.4475 | 0.459 | 0.4236 | 0.436 | 0.436 | -0.009 (-2.04%) | 141,813 |
24 May 2018 | USD | 0.449 | 0.4702 | 0.4383 | 0.4451 | 0.4451 | -0.001 (-0.20%) | 245,898 |
23 May 2018 | USD | 0.46 | 0.5107 | 0.446 | 0.446 | 0.446 | -0.035 (-7.28%) | 430,322 |
22 May 2018 | USD | 0.463 | 0.4908 | 0.463 | 0.481 | 0.481 | +0.021 (+4.57%) | 363,233 |
21 May 2018 | USD | 0.488 | 0.488 | 0.45 | 0.46 | 0.46 | +0.021 (+4.74%) | 258,868 |
18 May 2018 | USD | 0.465 | 0.471 | 0.4307 | 0.4392 | 0.4392 | -0.016 (-3.47%) | 444,269 |
17 May 2018 | USD | 0.4 | 0.5128 | 0.4 | 0.455 | 0.455 | +0.06 (+15.25%) | 1,200,327 |
16 May 2018 | USD | 0.3983 | 0.425 | 0.3948 | 0.3948 | 0.3948 | -0.013 (-3.21%) | 285,183 |
15 May 2018 | USD | 0.3951 | 0.41 | 0.39 | 0.4079 | 0.4079 | +0.005 (+1.27%) | 171,284 |
14 May 2018 | USD | 0.4044 | 0.4113 | 0.38 | 0.4028 | 0.4028 | +0.012 (+3.02%) | 292,550 |
11 May 2018 | USD | 0.41 | 0.41 | 0.3861 | 0.391 | 0.391 | -0.01 (-2.49%) | 332,718 |
10 May 2018 | USD | 0.3874 | 0.4099 | 0.3866 | 0.401 | 0.401 | +0.02 (+5.25%) | 158,215 |
9 May 2018 | USD | 0.407 | 0.4086 | 0.38 | 0.381 | 0.381 | -0.019 (-4.75%) | 293,057 |
8 May 2018 | USD | 0.3765 | 0.407 | 0.3765 | 0.4 | 0.4 | 0.0 (0.0%) | 157,932 |
7 May 2018 | USD | 0.4 | 0.4145 | 0.375 | 0.4 | 0.4 | +0.001 (+0.25%) | 476,803 |
4 May 2018 | USD | 0.4073 | 0.413 | 0.385 | 0.399 | 0.399 | -0.012 (-2.92%) | 290,449 |
3 May 2018 | USD | 0.4 | 0.4245 | 0.38 | 0.411 | 0.411 | +0.022 (+5.66%) | 406,008 |
2 May 2018 | USD | 0.4308 | 0.4319 | 0.389 | 0.389 | 0.389 | -0.043 (-9.85%) | 390,466 |
1 May 2018 | USD | 0.4303 | 0.4486 | 0.414 | 0.4315 | 0.4315 | +0.002 (+0.35%) | 167,549 |
30 Apr 2018 | USD | 0.466 | 0.4718 | 0.426 | 0.43 | 0.43 | -0.026 (-5.66%) | 269,469 |
27 Apr 2018 | USD | 0.4429 | 0.4631 | 0.43 | 0.4558 | 0.4558 | +0.017 (+3.85%) | 241,844 |
26 Apr 2018 | USD | 0.4325 | 0.4801 | 0.4228 | 0.4389 | 0.4389 | +0.008 (+1.88%) | 160,879 |