Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2018 | USD | 0.374 | 0.385 | 0.374 | 0.38 | 0.38 | +0.01 (+2.70%) | 59,657 |
4 May 2018 | USD | 0.385 | 0.385 | 0.37 | 0.37 | 0.37 | -0.008 (-2.12%) | 21,482 |
3 May 2018 | USD | 0.38 | 0.39 | 0.3703 | 0.378 | 0.378 | +0.003 (+0.80%) | 73,150 |
2 May 2018 | USD | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 52,302 |
1 May 2018 | USD | 0.37 | 0.38 | 0.367 | 0.38 | 0.38 | +0.01 (+2.70%) | 99,247 |
30 Apr 2018 | USD | 0.364 | 0.37 | 0.36 | 0.37 | 0.37 | -0.009 (-2.27%) | 39,505 |
27 Apr 2018 | USD | 0.37 | 0.3786 | 0.3513 | 0.3786 | 0.3786 | +0.012 (+3.16%) | 104,891 |
26 Apr 2018 | USD | 0.36 | 0.38 | 0.3513 | 0.367 | 0.367 | -0.001 (-0.22%) | 85,159 |
25 Apr 2018 | USD | 0.375 | 0.375 | 0.365 | 0.3678 | 0.3678 | +0.002 (+0.49%) | 52,086 |
24 Apr 2018 | USD | 0.37 | 0.3785 | 0.3651 | 0.366 | 0.366 | -0.009 (-2.40%) | 52,379 |
23 Apr 2018 | USD | 0.378 | 0.378 | 0.3634 | 0.375 | 0.375 | +0.005 (+1.41%) | 75,492 |
20 Apr 2018 | USD | 0.3772 | 0.38 | 0.36 | 0.3698 | 0.3698 | -0.002 (-0.62%) | 121,457 |
19 Apr 2018 | USD | 0.388 | 0.388 | 0.37 | 0.3721 | 0.3721 | -0.008 (-2.08%) | 79,065 |
18 Apr 2018 | USD | 0.38 | 0.4 | 0.38 | 0.38 | 0.38 | -0.005 (-1.20%) | 76,142 |
17 Apr 2018 | USD | 0.398 | 0.3995 | 0.38 | 0.3846 | 0.3846 | +0.003 (+0.68%) | 174,963 |
16 Apr 2018 | USD | 0.38 | 0.4 | 0.38 | 0.382 | 0.382 | 0.0 (0.0%) | 91,680 |
13 Apr 2018 | USD | 0.399 | 0.405 | 0.3781 | 0.382 | 0.382 | -0.023 (-5.68%) | 116,398 |
12 Apr 2018 | USD | 0.382 | 0.415 | 0.376 | 0.405 | 0.405 | +0.012 (+3.05%) | 138,960 |
11 Apr 2018 | USD | 0.39 | 0.415 | 0.3702 | 0.393 | 0.393 | +0.003 (+0.80%) | 119,150 |
10 Apr 2018 | USD | 0.386 | 0.39 | 0.365 | 0.3899 | 0.3899 | -0 (-0.03%) | 135,943 |
9 Apr 2018 | USD | 0.3899 | 0.39 | 0.372 | 0.39 | 0.39 | +0 (+0.03%) | 27,057 |
6 Apr 2018 | USD | 0.397 | 0.397 | 0.365 | 0.3899 | 0.3899 | -0 (-0.03%) | 54,280 |
5 Apr 2018 | USD | 0.3962 | 0.399 | 0.365 | 0.39 | 0.39 | +0.002 (+0.52%) | 114,736 |
4 Apr 2018 | USD | 0.3827 | 0.3991 | 0.365 | 0.388 | 0.388 | +0.005 (+1.41%) | 71,475 |
3 Apr 2018 | USD | 0.394 | 0.3995 | 0.36 | 0.3826 | 0.3826 | -0.007 (-1.87%) | 118,789 |
2 Apr 2018 | USD | 0.3899 | 0.3899 | 0.3899 | 0.3899 | 0.3899 | +0.01 (+2.61%) | 112,876 |
30 Mar 2018 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.37 | 0.3986 | 0.37 | 0.38 | 0.38 | +0.012 (+3.26%) | 118,303 |
28 Mar 2018 | USD | 0.38 | 0.385 | 0.3535 | 0.368 | 0.368 | -0.012 (-3.16%) | 209,099 |
27 Mar 2018 | USD | 0.3967 | 0.3999 | 0.38 | 0.38 | 0.38 | -0.011 (-2.84%) | 85,667 |