Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2018 | USD | 0.5448 | 0.5448 | 0.5448 | 0.5448 | 3.8136 | +0.008 (+1.55%) | 1,025 |
11 Jun 2018 | USD | 0.5094 | 0.54 | 0.5094 | 0.5365 | 3.7555 | +0.027 (+5.28%) | 40,100 |
8 Jun 2018 | USD | 0.5512 | 0.5666 | 0.5096 | 0.5096 | 3.5672 | +0.002 (+0.30%) | 10,670 |
7 Jun 2018 | USD | 0.614 | 0.62 | 0.5081 | 0.5081 | 3.5567 | -0.081 (-13.69%) | 125,395 |
6 Jun 2018 | USD | 0.52 | 0.6233 | 0.52 | 0.5887 | 4.1209 | +0.076 (+14.94%) | 173,466 |
5 Jun 2018 | USD | 0.43 | 0.5272 | 0.426 | 0.5122 | 3.5854 | +0.091 (+21.60%) | 141,778 |
4 Jun 2018 | USD | 0.439 | 0.439 | 0.402 | 0.4212 | 2.9484 | +0.001 (+0.29%) | 92,902 |
1 Jun 2018 | USD | 0.3898 | 0.42 | 0.3878 | 0.42 | 2.94 | +0.013 (+3.22%) | 53,560 |
31 May 2018 | USD | 0.3789 | 0.42 | 0.3729 | 0.4069 | 2.8483 | +0.029 (+7.73%) | 52,342 |
30 May 2018 | USD | 0.3726 | 0.3777 | 0.3695 | 0.3777 | 2.6439 | +0.021 (+5.83%) | 22,400 |
29 May 2018 | USD | 0.3706 | 0.374 | 0.3569 | 0.3569 | 2.4983 | +0.003 (+0.73%) | 25,400 |
28 May 2018 | USD | 0.3543 | 0.3543 | 0.3543 | 0.3543 | 2.4801 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.3738 | 0.3738 | 0.3543 | 0.3543 | 2.4801 | -0.002 (-0.62%) | 2,130 |
24 May 2018 | USD | 0.3565 | 0.3565 | 0.3565 | 0.3565 | 2.4955 | 0.0 (0.0%) | 0 |
23 May 2018 | USD | 0.378 | 0.378 | 0.3565 | 0.3565 | 2.4955 | -0.021 (-5.69%) | 2,000 |
22 May 2018 | USD | 0.3803 | 0.3803 | 0.3766 | 0.378 | 2.646 | +0 (+0.11%) | 11,720 |
21 May 2018 | USD | 0.3776 | 0.3776 | 0.3776 | 0.3776 | 2.6432 | 0.0 (0.0%) | 0 |
18 May 2018 | USD | 0.374 | 0.3778 | 0.3607 | 0.3776 | 2.6432 | -0.002 (-0.61%) | 24,000 |
17 May 2018 | USD | 0.3799 | 0.3799 | 0.3799 | 0.3799 | 2.6593 | 0.0 (0.0%) | 0 |
16 May 2018 | USD | 0.3799 | 0.3799 | 0.3799 | 0.3799 | 2.6593 | 0.0 (0.0%) | 0 |
15 May 2018 | USD | 0.38 | 0.38 | 0.379 | 0.3799 | 2.6593 | +0.006 (+1.58%) | 6,000 |
14 May 2018 | USD | 0.3631 | 0.374 | 0.3501 | 0.374 | 2.618 | +0.009 (+2.55%) | 13,550 |
11 May 2018 | USD | 0.365 | 0.365 | 0.3598 | 0.3647 | 2.5529 | -0.005 (-1.33%) | 11,000 |
10 May 2018 | USD | 0.38 | 0.38 | 0.3696 | 0.3696 | 2.5872 | -0.01 (-2.74%) | 6,800 |
9 May 2018 | USD | 0.401 | 0.401 | 0.38 | 0.38 | 2.66 | +0.002 (+0.53%) | 3,500 |
8 May 2018 | USD | 0.3798 | 0.3798 | 0.366 | 0.378 | 2.646 | -0.012 (-3.08%) | 32,005 |
7 May 2018 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 2.73 | +0.003 (+0.78%) | 15,000 |
4 May 2018 | USD | 0.3894 | 0.3894 | 0.387 | 0.387 | 2.709 | -0.006 (-1.53%) | 6,469 |
3 May 2018 | USD | 0.404 | 0.404 | 0.393 | 0.393 | 2.751 | +0.001 (+0.23%) | 3,000 |
2 May 2018 | USD | 0.388 | 0.3921 | 0.376 | 0.3921 | 2.7447 | -0.009 (-2.22%) | 11,394 |