Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | USD | 0.505 | 0.6199 | 0.49 | 0.5069 | 1.5207 | +0.002 (+0.38%) | 1,124,748 |
7 May 2018 | USD | 0.52 | 0.6253 | 0.5 | 0.505 | 1.515 | -0.005 (-0.98%) | 1,293,148 |
4 May 2018 | USD | 0.515 | 0.54 | 0.5 | 0.51 | 1.53 | +0 (+0.02%) | 1,000,113 |
3 May 2018 | USD | 0.5149 | 0.6365 | 0.471 | 0.5099 | 1.5297 | 0.0 (0.0%) | 935,083 |
2 May 2018 | USD | 0.515 | 0.52 | 0.49 | 0.5099 | 1.5297 | -0.01 (-1.94%) | 798,160 |
1 May 2018 | USD | 0.51 | 0.6237 | 0.47 | 0.52 | 1.56 | +0.02 (+4.02%) | 392,623 |
30 Apr 2018 | USD | 0.45 | 0.6055 | 0.45 | 0.4999 | 1.4997 | -0.01 (-1.98%) | 423,151 |
27 Apr 2018 | USD | 0.54 | 0.617 | 0.51 | 0.51 | 1.53 | -0.01 (-1.92%) | 128,346 |
26 Apr 2018 | USD | 0.51 | 0.6241 | 0.48 | 0.52 | 1.56 | +0.01 (+1.96%) | 306,772 |
25 Apr 2018 | USD | 0.511 | 0.6256 | 0.452 | 0.51 | 1.53 | +0.01 (+2%) | 702,287 |
24 Apr 2018 | USD | 0.55 | 0.5797 | 0.5 | 0.5 | 1.5 | -0.05 (-9.09%) | 502,557 |
23 Apr 2018 | USD | 0.55 | 0.6118 | 0.53 | 0.55 | 1.65 | +0.01 (+1.85%) | 372,235 |
20 Apr 2018 | USD | 0.55 | 0.55 | 0.51 | 0.54 | 1.62 | 0.0 (0.0%) | 150,936 |
19 Apr 2018 | USD | 0.58 | 0.58 | 0.52 | 0.54 | 1.62 | -0.03 (-5.26%) | 456,973 |
18 Apr 2018 | USD | 0.6 | 0.6 | 0.54 | 0.57 | 1.71 | +0.02 (+3.64%) | 400,565 |
17 Apr 2018 | USD | 0.59 | 0.62 | 0.52 | 0.55 | 1.65 | 0.0 (0.0%) | 905,602 |
16 Apr 2018 | USD | 0.57 | 0.6388 | 0.52 | 0.55 | 1.65 | +0.05 (+10%) | 968,783 |
13 Apr 2018 | USD | 0.48 | 0.57 | 0.47 | 0.5 | 1.5 | +0.04 (+8.70%) | 964,144 |
12 Apr 2018 | USD | 0.5 | 0.6454 | 0.445 | 0.46 | 1.38 | +0.01 (+2.22%) | 556,336 |
11 Apr 2018 | USD | 0.5 | 0.5 | 0.42 | 0.45 | 1.35 | +0.01 (+2.27%) | 217,528 |
10 Apr 2018 | USD | 0.45 | 0.6435 | 0.4025 | 0.44 | 1.32 | -0.01 (-2.22%) | 248,138 |
9 Apr 2018 | USD | 0.5 | 0.6367 | 0.405 | 0.45 | 1.35 | -0.05 (-10%) | 196,750 |
6 Apr 2018 | USD | 0.495 | 0.5 | 0.44 | 0.5 | 1.5 | +0.05 (+11.11%) | 299,450 |
5 Apr 2018 | USD | 0.4156 | 0.628 | 0.4156 | 0.45 | 1.35 | 0.0 (0.0%) | 893,407 |
4 Apr 2018 | USD | 0.5 | 0.5 | 0.362 | 0.45 | 1.35 | -0.02 (-4.26%) | 145,925 |
3 Apr 2018 | USD | 0.58 | 0.58 | 0.46 | 0.47 | 1.41 | -0.07 (-12.96%) | 244,061 |
2 Apr 2018 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 1.62 | -0.03 (-5.26%) | 120,146 |
30 Mar 2018 | USD | 0.57 | 0.57 | 0.57 | 0.57 | 1.71 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.57 | 0.6317 | 0.55 | 0.57 | 1.71 | 0.0 (0.0%) | 382,114 |
28 Mar 2018 | USD | 0.6 | 0.6313 | 0.525 | 0.57 | 1.71 | +0.01 (+1.77%) | 383,066 |