Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2018 | USD | 0.3066 | 0.3066 | 0.2716 | 0.2827 | 0.2827 | -0.022 (-7.37%) | 8,383,670 |
20 May 2018 | USD | 0.2743 | 0.3078 | 0.2679 | 0.3052 | 0.3052 | +0.031 (+11.22%) | 9,290,560 |
19 May 2018 | USD | 0.288 | 0.2898 | 0.272 | 0.2744 | 0.2744 | -0.013 (-4.69%) | 7,351,430 |
18 May 2018 | USD | 0.2746 | 0.2924 | 0.2673 | 0.2879 | 0.2879 | +0.015 (+5.34%) | 7,915,920 |
17 May 2018 | USD | 0.3029 | 0.3098 | 0.2725 | 0.2733 | 0.2733 | -0.03 (-9.83%) | 7,588,880 |
16 May 2018 | USD | 0.3109 | 0.3165 | 0.2848 | 0.3031 | 0.3031 | -0.008 (-2.60%) | 8,229,550 |
15 May 2018 | USD | 0.3228 | 0.3529 | 0.3092 | 0.3112 | 0.3112 | -0.012 (-3.59%) | 9,552,610 |
14 May 2018 | USD | 0.332 | 0.3547 | 0.3063 | 0.3228 | 0.3228 | -0.009 (-2.71%) | 9,531,460 |
13 May 2018 | USD | 0.3113 | 0.3392 | 0.3037 | 0.3318 | 0.3318 | +0.02 (+6.52%) | 9,240,540 |
12 May 2018 | USD | 0.3177 | 0.3204 | 0.2849 | 0.3115 | 0.3115 | -0.006 (-2.04%) | 10,226,400 |
11 May 2018 | USD | 0.3476 | 0.3476 | 0.304 | 0.318 | 0.318 | -0.031 (-8.86%) | 10,351,500 |
10 May 2018 | USD | 0.3505 | 0.3782 | 0.3445 | 0.3489 | 0.3489 | -0.002 (-0.54%) | 10,426,700 |
9 May 2018 | USD | 0.3546 | 0.3689 | 0.3246 | 0.3508 | 0.3508 | -0.005 (-1.32%) | 10,934,500 |
8 May 2018 | USD | 0.3675 | 0.386 | 0.3351 | 0.3555 | 0.3555 | -0.012 (-3.24%) | 11,668,700 |
7 May 2018 | USD | 0.4006 | 0.4013 | 0.3529 | 0.3674 | 0.3674 | -0.031 (-7.85%) | 11,278,200 |
6 May 2018 | USD | 0.3837 | 0.4241 | 0.3622 | 0.3987 | 0.3987 | +0.011 (+2.97%) | 14,463,300 |
5 May 2018 | USD | 0.4306 | 0.4423 | 0.3519 | 0.3872 | 0.3872 | -0.05 (-11.40%) | 17,292,300 |
4 May 2018 | USD | 0.3643 | 0.4591 | 0.3572 | 0.437 | 0.437 | +0.074 (+20.25%) | 19,217,800 |
3 May 2018 | USD | 0.3127 | 0.3872 | 0.3116 | 0.3634 | 0.3634 | +0.05 (+15.92%) | 11,085,700 |
2 May 2018 | USD | 0.3281 | 0.3331 | 0.3021 | 0.3135 | 0.3135 | -0.014 (-4.16%) | 8,387,110 |
1 May 2018 | USD | 0.3371 | 0.3468 | 0.3094 | 0.3271 | 0.3271 | -0.013 (-3.68%) | 9,607,520 |
30 Apr 2018 | USD | 0.3526 | 0.3708 | 0.3121 | 0.3396 | 0.3396 | -0.013 (-3.63%) | 14,010,500 |
29 Apr 2018 | USD | 0.3774 | 0.39 | 0.3176 | 0.3524 | 0.3524 | -0.023 (-6.08%) | 13,089,600 |
28 Apr 2018 | USD | 0.3654 | 0.3887 | 0.3654 | 0.3752 | 0.3752 | +0.008 (+2.07%) | 11,209,300 |
27 Apr 2018 | USD | 0.4004 | 0.4348 | 0.3661 | 0.3676 | 0.3676 | -0.03 (-7.64%) | 16,307,500 |
26 Apr 2018 | USD | 0.364 | 0.398 | 0.3533 | 0.398 | 0.398 | +0.037 (+10.31%) | 13,595,300 |
25 Apr 2018 | USD | 0.4317 | 0.4355 | 0.3298 | 0.3608 | 0.3608 | -0.072 (-16.62%) | 16,676,400 |
24 Apr 2018 | USD | 0.4519 | 0.5237 | 0.3773 | 0.4327 | 0.4327 | -0.019 (-4.31%) | 23,996,200 |
23 Apr 2018 | USD | 0.3488 | 0.4641 | 0.3488 | 0.4522 | 0.4522 | +0.102 (+29.13%) | 30,018,600 |
22 Apr 2018 | USD | 0.3211 | 0.3957 | 0.3211 | 0.3502 | 0.3502 | +0.032 (+9.88%) | 24,333,800 |