Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2018 | USD | 0.1702 | 0.1777 | 0.17 | 0.1777 | 0.1777 | +0.007 (+4.41%) | 48,005 |
14 May 2018 | USD | 0.18 | 0.18 | 0.1702 | 0.1702 | 0.1702 | -0.006 (-3.30%) | 88,491 |
11 May 2018 | USD | 0.17 | 0.176 | 0.17 | 0.176 | 0.176 | +0.006 (+3.53%) | 106,948 |
10 May 2018 | USD | 0.1755 | 0.1778 | 0.17 | 0.17 | 0.17 | +0.001 (+0.41%) | 124,258 |
9 May 2018 | USD | 0.154 | 0.1701 | 0.15 | 0.1693 | 0.1693 | +0.012 (+7.83%) | 141,450 |
8 May 2018 | USD | 0.158 | 0.1598 | 0.15 | 0.157 | 0.157 | -0.001 (-0.38%) | 159,500 |
7 May 2018 | USD | 0.158 | 0.1598 | 0.1558 | 0.1576 | 0.1576 | +0.001 (+0.38%) | 195,525 |
4 May 2018 | USD | 0.155 | 0.1576 | 0.15 | 0.157 | 0.157 | -0.001 (-0.70%) | 58,841 |
3 May 2018 | USD | 0.1536 | 0.16 | 0.1478 | 0.1581 | 0.1581 | +0 (+0.06%) | 157,200 |
2 May 2018 | USD | 0.145 | 0.158 | 0.145 | 0.158 | 0.158 | +0.005 (+3.27%) | 145,545 |
1 May 2018 | USD | 0.1537 | 0.154 | 0.1468 | 0.153 | 0.153 | +0.004 (+2.75%) | 36,550 |
30 Apr 2018 | USD | 0.1498 | 0.1558 | 0.143 | 0.1489 | 0.1489 | -0.013 (-7.97%) | 938,450 |
27 Apr 2018 | USD | 0.1633 | 0.1647 | 0.1599 | 0.1618 | 0.1618 | +0.002 (+1.13%) | 96,500 |
26 Apr 2018 | USD | 0.16 | 0.1648 | 0.158 | 0.16 | 0.16 | -0.005 (-3.03%) | 145,800 |
25 Apr 2018 | USD | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | +0.007 (+4.50%) | 189,000 |
24 Apr 2018 | USD | 0.165 | 0.169 | 0.1579 | 0.1579 | 0.1579 | -0.007 (-4.30%) | 77,400 |
23 Apr 2018 | USD | 0.163 | 0.169 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 86,500 |
20 Apr 2018 | USD | 0.1749 | 0.18 | 0.1629 | 0.165 | 0.165 | -0.017 (-9.14%) | 92,800 |
19 Apr 2018 | USD | 0.1845 | 0.188 | 0.176 | 0.1816 | 0.1816 | -0.006 (-3.46%) | 24,220 |
18 Apr 2018 | USD | 0.19 | 0.1948 | 0.1881 | 0.1881 | 0.1881 | -0.001 (-0.42%) | 54,116 |
17 Apr 2018 | USD | 0.2 | 0.2 | 0.1889 | 0.1889 | 0.1889 | -0.004 (-2.12%) | 73,400 |
16 Apr 2018 | USD | 0.18 | 0.193 | 0.18 | 0.193 | 0.193 | +0.017 (+9.78%) | 94,900 |
13 Apr 2018 | USD | 0.1879 | 0.19 | 0.1758 | 0.1758 | 0.1758 | -0.004 (-2.33%) | 59,800 |
12 Apr 2018 | USD | 0.1758 | 0.1888 | 0.1758 | 0.18 | 0.18 | -0.009 (-4.91%) | 13,510 |
11 Apr 2018 | USD | 0.1836 | 0.1893 | 0.1764 | 0.1893 | 0.1893 | +0.006 (+3.10%) | 79,073 |
10 Apr 2018 | USD | 0.1782 | 0.1836 | 0.1782 | 0.1836 | 0.1836 | +0.014 (+8.00%) | 46,750 |
9 Apr 2018 | USD | 0.1689 | 0.175 | 0.168 | 0.17 | 0.17 | +0.006 (+3.66%) | 151,601 |
6 Apr 2018 | USD | 0.1625 | 0.1672 | 0.16 | 0.164 | 0.164 | +0.002 (+0.92%) | 108,457 |
5 Apr 2018 | USD | 0.16 | 0.1663 | 0.1588 | 0.1625 | 0.1625 | +0.004 (+2.27%) | 241,787 |
4 Apr 2018 | USD | 0.1648 | 0.1648 | 0.1589 | 0.1589 | 0.1589 | -0.006 (-3.81%) | 13,625 |