Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2018 | USD | 0.58 | 0.7 | 0.58 | 0.63 | 20.16 | +0.05 (+8.62%) | 9,850 |
3 Apr 2018 | USD | 0.5499 | 0.58 | 0.5499 | 0.58 | 18.56 | +0.1 (+20.83%) | 4,300 |
2 Apr 2018 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 15.36 | +0.06 (+14.29%) | 7,000 |
30 Mar 2018 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 13.44 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.51 | 0.51 | 0.42 | 0.42 | 13.44 | -0.03 (-6.67%) | 15,163 |
28 Mar 2018 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 14.4 | -0.01 (-2.17%) | 8,850 |
27 Mar 2018 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 14.72 | 0.0 (0.0%) | 0 |
26 Mar 2018 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 14.72 | 0.0 (0.0%) | 0 |
23 Mar 2018 | USD | 0.45 | 0.46 | 0.45 | 0.46 | 14.72 | +0.04 (+9.52%) | 9,382 |
22 Mar 2018 | USD | 0.45 | 0.5 | 0.42 | 0.42 | 13.44 | -0.09 (-17.65%) | 23,325 |
21 Mar 2018 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 16.32 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 0.52 | 0.52 | 0.51 | 0.51 | 16.32 | -0.01 (-1.92%) | 18,100 |
19 Mar 2018 | USD | 0.585 | 0.585 | 0.52 | 0.52 | 16.64 | -0.09 (-14.75%) | 900 |
16 Mar 2018 | USD | 0.685 | 0.685 | 0.61 | 0.61 | 19.52 | -0.09 (-12.86%) | 11,400 |
15 Mar 2018 | USD | 0.7 | 0.7 | 0.7 | 0.7 | 22.4 | +0.03 (+4.48%) | 500 |
14 Mar 2018 | USD | 0.67 | 0.67 | 0.67 | 0.67 | 21.44 | -0.03 (-4.29%) | 2,000 |
13 Mar 2018 | USD | 0.6999 | 0.7 | 0.6999 | 0.7 | 22.4 | +0.03 (+4.48%) | 2,000 |
12 Mar 2018 | USD | 0.68 | 0.68 | 0.67 | 0.67 | 21.44 | +0.02 (+3.08%) | 1,200 |
9 Mar 2018 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 20.8 | 0.0 (0.0%) | 3,700 |
8 Mar 2018 | USD | 0.68 | 0.68 | 0.6 | 0.65 | 20.8 | -0.05 (-7.14%) | 12,742 |
7 Mar 2018 | USD | 0.72 | 0.72 | 0.7 | 0.7 | 22.4 | -0.02 (-2.78%) | 14,200 |
6 Mar 2018 | USD | 0.72 | 0.72 | 0.72 | 0.72 | 23.04 | -0.01 (-1.37%) | 8,530 |
5 Mar 2018 | USD | 0.89 | 0.89 | 0.38 | 0.73 | 23.36 | -0.17 (-18.89%) | 47,265 |
2 Mar 2018 | USD | 0.83 | 0.9 | 0.555 | 0.9 | 28.8 | +0.095 (+11.80%) | 8,210 |
1 Mar 2018 | USD | 0.75 | 0.805 | 0.71 | 0.805 | 25.76 | -0.005 (-0.62%) | 4,700 |
28 Feb 2018 | USD | 0.85 | 0.85 | 0.55 | 0.81 | 25.92 | -0.04 (-4.71%) | 11,605 |
27 Feb 2018 | USD | 0.96 | 0.96 | 0.75 | 0.85 | 27.2 | -0.01 (-1.16%) | 2,910 |
26 Feb 2018 | USD | 0.86 | 0.86 | 0.86 | 0.86 | 27.52 | -0.015 (-1.71%) | 600 |
23 Feb 2018 | USD | 0.875 | 0.875 | 0.875 | 0.875 | 28 | 0.0 (0.0%) | 0 |
22 Feb 2018 | USD | 0.875 | 0.875 | 0.875 | 0.875 | 28 | -0.005 (-0.57%) | 200 |