Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2018 | USD | 0.359 | 0.359 | 0.341 | 0.341 | 0.341 | -0.006 (-1.84%) | 15,000 |
24 May 2018 | USD | 0.3474 | 0.3474 | 0.3474 | 0.3474 | 0.3474 | 0.0 (0.0%) | 0 |
23 May 2018 | USD | 0.3474 | 0.3474 | 0.3474 | 0.3474 | 0.3474 | 0.0 (0.0%) | 0 |
22 May 2018 | USD | 0.3486 | 0.3534 | 0.3474 | 0.3474 | 0.3474 | -0.001 (-0.17%) | 35,545 |
21 May 2018 | USD | 0.348 | 0.348 | 0.348 | 0.348 | 0.348 | 0.0 (0.0%) | 0 |
18 May 2018 | USD | 0.354 | 0.354 | 0.34 | 0.348 | 0.348 | -0.009 (-2.60%) | 3,050 |
17 May 2018 | USD | 0.3533 | 0.3573 | 0.3533 | 0.3573 | 0.3573 | +0.01 (+2.97%) | 900 |
16 May 2018 | USD | 0.3491 | 0.3658 | 0.3462 | 0.347 | 0.347 | -0.001 (-0.23%) | 25,518 |
15 May 2018 | USD | 0.3697 | 0.3697 | 0.344 | 0.3478 | 0.3478 | -0.022 (-6.00%) | 4,380 |
14 May 2018 | USD | 0.379 | 0.379 | 0.369 | 0.37 | 0.37 | -0.004 (-0.99%) | 8,718 |
11 May 2018 | USD | 0.3737 | 0.3737 | 0.3737 | 0.3737 | 0.3737 | +0.014 (+3.81%) | 500 |
10 May 2018 | USD | 0.3562 | 0.36 | 0.3543 | 0.36 | 0.36 | -0.018 (-4.76%) | 35,818 |
9 May 2018 | USD | 0.378 | 0.378 | 0.378 | 0.378 | 0.378 | -0.018 (-4.55%) | 16,500 |
8 May 2018 | USD | 0.396 | 0.396 | 0.396 | 0.396 | 0.396 | -0.004 (-0.88%) | 900 |
7 May 2018 | USD | 0.3995 | 0.3995 | 0.3995 | 0.3995 | 0.3995 | +0.001 (+0.18%) | 3,000 |
4 May 2018 | USD | 0.4 | 0.4 | 0.3988 | 0.3988 | 0.3988 | +0.008 (+1.99%) | 2,460 |
3 May 2018 | USD | 0.391 | 0.391 | 0.391 | 0.391 | 0.391 | +0.013 (+3.44%) | 1,000 |
2 May 2018 | USD | 0.378 | 0.378 | 0.378 | 0.378 | 0.378 | +0.028 (+8.00%) | 56,500 |
1 May 2018 | USD | 0.347 | 0.35 | 0.347 | 0.35 | 0.35 | -0.022 (-5.84%) | 7,500 |
30 Apr 2018 | USD | 0.369 | 0.3727 | 0.357 | 0.3717 | 0.3717 | +0.004 (+0.98%) | 9,100 |
27 Apr 2018 | USD | 0.376 | 0.3775 | 0.368 | 0.3681 | 0.3681 | -0.01 (-2.62%) | 2,450 |
26 Apr 2018 | USD | 0.3902 | 0.3904 | 0.378 | 0.378 | 0.378 | -0.015 (-3.74%) | 20,100 |
25 Apr 2018 | USD | 0.4079 | 0.4079 | 0.3927 | 0.3927 | 0.3927 | -0.001 (-0.30%) | 12,100 |
24 Apr 2018 | USD | 0.4 | 0.4 | 0.3939 | 0.3939 | 0.3939 | -0.072 (-15.49%) | 9,000 |
23 Apr 2018 | USD | 0.4661 | 0.4661 | 0.4661 | 0.4661 | 0.4661 | -0.004 (-0.83%) | 300 |
20 Apr 2018 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
19 Apr 2018 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 5,050 |
18 Apr 2018 | USD | 0.425 | 0.4865 | 0.423 | 0.48 | 0.48 | +0.054 (+12.62%) | 111,498 |
17 Apr 2018 | USD | 0.362 | 0.4262 | 0.362 | 0.4262 | 0.4262 | +0.065 (+18.06%) | 124,500 |
16 Apr 2018 | USD | 0.38 | 0.38 | 0.361 | 0.361 | 0.361 | -0.018 (-4.75%) | 30,125 |