Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 0.567 | 0.5794 | 0.5581 | 0.563 | 0.563 | -0.012 (-2.12%) | 125,586 |
8 May 2018 | USD | 0.6 | 0.6067 | 0.5657 | 0.5752 | 0.5752 | -0.04 (-6.47%) | 118,685 |
7 May 2018 | USD | 0.6062 | 0.62 | 0.595 | 0.615 | 0.615 | +0.005 (+0.82%) | 20,300 |
4 May 2018 | USD | 0.59 | 0.6107 | 0.59 | 0.61 | 0.61 | +0.003 (+0.51%) | 33,915 |
3 May 2018 | USD | 0.5933 | 0.6122 | 0.57 | 0.6069 | 0.6069 | +0.007 (+1.15%) | 128,710 |
2 May 2018 | USD | 0.6245 | 0.6259 | 0.594 | 0.6 | 0.6 | -0.043 (-6.69%) | 98,381 |
1 May 2018 | USD | 0.64 | 0.643 | 0.594 | 0.643 | 0.643 | +0.001 (+0.22%) | 87,354 |
30 Apr 2018 | USD | 0.66 | 0.68 | 0.6416 | 0.6416 | 0.6416 | -0.029 (-4.31%) | 111,461 |
27 Apr 2018 | USD | 0.666 | 0.68 | 0.655 | 0.6705 | 0.6705 | +0.003 (+0.37%) | 151,264 |
26 Apr 2018 | USD | 0.676 | 0.68 | 0.66 | 0.668 | 0.668 | -0.01 (-1.47%) | 182,004 |
25 Apr 2018 | USD | 0.6776 | 0.6948 | 0.6194 | 0.678 | 0.678 | +0.026 (+4.05%) | 318,509 |
24 Apr 2018 | USD | 0.65 | 0.652 | 0.6263 | 0.6516 | 0.6516 | +0.009 (+1.45%) | 197,486 |
23 Apr 2018 | USD | 0.617 | 0.6424 | 0.555 | 0.6423 | 0.6423 | +0.018 (+2.82%) | 350,180 |
20 Apr 2018 | USD | 0.635 | 0.6417 | 0.615 | 0.6247 | 0.6247 | -0.025 (-3.89%) | 91,600 |
19 Apr 2018 | USD | 0.6208 | 0.656 | 0.6055 | 0.65 | 0.65 | +0.019 (+3.03%) | 97,775 |
18 Apr 2018 | USD | 0.6703 | 0.69 | 0.62 | 0.6309 | 0.6309 | -0.049 (-7.15%) | 231,297 |
17 Apr 2018 | USD | 0.7022 | 0.71 | 0.6548 | 0.6795 | 0.6795 | -0.021 (-2.93%) | 305,140 |
16 Apr 2018 | USD | 0.6816 | 0.705 | 0.673 | 0.7 | 0.7 | +0.051 (+7.86%) | 375,714 |
13 Apr 2018 | USD | 0.6227 | 0.664 | 0.6102 | 0.649 | 0.649 | +0.048 (+7.99%) | 263,384 |
12 Apr 2018 | USD | 0.56 | 0.601 | 0.5294 | 0.601 | 0.601 | +0.041 (+7.32%) | 171,519 |
11 Apr 2018 | USD | 0.534 | 0.56 | 0.53 | 0.56 | 0.56 | +0.023 (+4.24%) | 155,463 |
10 Apr 2018 | USD | 0.49 | 0.5697 | 0.49 | 0.5372 | 0.5372 | +0.036 (+7.23%) | 227,457 |
9 Apr 2018 | USD | 0.4875 | 0.5234 | 0.48 | 0.501 | 0.501 | +0.018 (+3.73%) | 132,988 |
6 Apr 2018 | USD | 0.4747 | 0.5 | 0.4567 | 0.483 | 0.483 | +0.003 (+0.67%) | 181,000 |
5 Apr 2018 | USD | 0.4631 | 0.4827 | 0.4631 | 0.4798 | 0.4798 | +0.009 (+1.87%) | 97,230 |
4 Apr 2018 | USD | 0.5274 | 0.535 | 0.4652 | 0.471 | 0.471 | -0.044 (-8.49%) | 199,045 |
3 Apr 2018 | USD | 0.5168 | 0.5205 | 0.5 | 0.5147 | 0.5147 | -0.007 (-1.40%) | 63,740 |
2 Apr 2018 | USD | 0.522 | 0.522 | 0.522 | 0.522 | 0.522 | +0.015 (+3.06%) | 150,980 |
30 Mar 2018 | USD | 0.5065 | 0.5065 | 0.5065 | 0.5065 | 0.5065 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.519 | 0.519 | 0.4902 | 0.5065 | 0.5065 | -0.002 (-0.30%) | 235,179 |