Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2018 | USD | 0.407 | 0.4241 | 0.3931 | 0.4 | 0.4 | -0.022 (-5.19%) | 27,560 |
2 Apr 2018 | USD | 0.4219 | 0.4219 | 0.4219 | 0.4219 | 0.4219 | 0.0 (0.0%) | 0 |
30 Mar 2018 | USD | 0.4219 | 0.4219 | 0.4219 | 0.4219 | 0.4219 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.4219 | 0.4219 | 0.4219 | 0.4219 | 0.4219 | 0.0 (0.0%) | 0 |
28 Mar 2018 | USD | 0.4157 | 0.4219 | 0.397 | 0.4219 | 0.4219 | +0.006 (+1.49%) | 28,100 |
27 Mar 2018 | USD | 0.4164 | 0.4164 | 0.3868 | 0.4157 | 0.4157 | -0.022 (-5.09%) | 290,107 |
26 Mar 2018 | USD | 0.475 | 0.475 | 0.4009 | 0.438 | 0.438 | -0.033 (-7.01%) | 244,620 |
23 Mar 2018 | USD | 0.4709 | 0.471 | 0.4709 | 0.471 | 0.471 | -0.003 (-0.63%) | 2,400 |
22 Mar 2018 | USD | 0.466 | 0.488 | 0.46 | 0.474 | 0.474 | +0.022 (+4.87%) | 18,960 |
21 Mar 2018 | USD | 0.4956 | 0.5 | 0.4467 | 0.452 | 0.452 | -0.041 (-8.35%) | 87,764 |
20 Mar 2018 | USD | 0.51 | 0.51 | 0.4932 | 0.4932 | 0.4932 | -0.014 (-2.78%) | 6,000 |
19 Mar 2018 | USD | 0.4918 | 0.5149 | 0.4906 | 0.5073 | 0.5073 | +0.015 (+3.05%) | 50,057 |
16 Mar 2018 | USD | 0.454 | 0.5092 | 0.454 | 0.4923 | 0.4923 | +0.06 (+13.96%) | 58,085 |
15 Mar 2018 | USD | 0.428 | 0.443 | 0.425 | 0.432 | 0.432 | -0.011 (-2.48%) | 38,140 |
14 Mar 2018 | USD | 0.466 | 0.466 | 0.43 | 0.443 | 0.443 | -0.022 (-4.81%) | 115,990 |
13 Mar 2018 | USD | 0.5 | 0.5 | 0.46 | 0.4654 | 0.4654 | -0.028 (-5.64%) | 27,998 |
12 Mar 2018 | USD | 0.4915 | 0.496 | 0.4888 | 0.4932 | 0.4932 | +0.001 (+0.24%) | 32,455 |
9 Mar 2018 | USD | 0.47 | 0.492 | 0.47 | 0.492 | 0.492 | +0.002 (+0.31%) | 54,500 |
8 Mar 2018 | USD | 0.4983 | 0.4984 | 0.4827 | 0.4905 | 0.4905 | -0.032 (-6.20%) | 43,140 |
7 Mar 2018 | USD | 0.5285 | 0.5296 | 0.499 | 0.5229 | 0.5229 | -0.026 (-4.75%) | 23,685 |
6 Mar 2018 | USD | 0.6174 | 0.626 | 0.549 | 0.549 | 0.549 | -0.048 (-7.99%) | 14,275 |
5 Mar 2018 | USD | 0.6431 | 0.6513 | 0.5964 | 0.5967 | 0.5967 | -0.037 (-5.84%) | 15,261 |
2 Mar 2018 | USD | 0.5459 | 0.6564 | 0.5459 | 0.6337 | 0.6337 | +0.001 (+0.16%) | 36,770 |
1 Mar 2018 | USD | 0.597 | 0.66 | 0.596 | 0.6327 | 0.6327 | +0.026 (+4.23%) | 162,626 |
28 Feb 2018 | USD | 0.6307 | 0.635 | 0.606 | 0.607 | 0.607 | -0.018 (-2.96%) | 31,580 |
27 Feb 2018 | USD | 0.6313 | 0.6317 | 0.6103 | 0.6255 | 0.6255 | -0.008 (-1.23%) | 7,088 |
26 Feb 2018 | USD | 0.6106 | 0.6333 | 0.589 | 0.6333 | 0.6333 | +0.02 (+3.31%) | 28,632 |
23 Feb 2018 | USD | 0.6321 | 0.6352 | 0.5882 | 0.613 | 0.613 | -0.026 (-4.10%) | 23,322 |
22 Feb 2018 | USD | 0.6391 | 0.6489 | 0.62 | 0.6392 | 0.6392 | -0.005 (-0.84%) | 113,503 |
21 Feb 2018 | USD | 0.6115 | 0.6753 | 0.6115 | 0.6446 | 0.6446 | +0.097 (+17.65%) | 64,399 |