Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2018 | USD | 0.283 | 0.2937 | 0.28 | 0.292 | 0.292 | +0.012 (+4.29%) | 134,592 |
1 May 2018 | USD | 0.269 | 0.28 | 0.265 | 0.28 | 0.28 | +0.017 (+6.38%) | 42,500 |
30 Apr 2018 | USD | 0.27 | 0.2755 | 0.2632 | 0.2632 | 0.2632 | +0.002 (+0.73%) | 10,480 |
27 Apr 2018 | USD | 0.2613 | 0.2613 | 0.2613 | 0.2613 | 0.2613 | -0.013 (-4.67%) | 3,999 |
26 Apr 2018 | USD | 0.284 | 0.284 | 0.2625 | 0.2741 | 0.2741 | +0.003 (+1.14%) | 29,500 |
25 Apr 2018 | USD | 0.275 | 0.2899 | 0.27 | 0.271 | 0.271 | +0.015 (+5.86%) | 109,692 |
24 Apr 2018 | USD | 0.2748 | 0.2755 | 0.25 | 0.256 | 0.256 | -0.018 (-6.67%) | 35,700 |
23 Apr 2018 | USD | 0.2747 | 0.2747 | 0.2743 | 0.2743 | 0.2743 | -0.006 (-2.04%) | 8,500 |
20 Apr 2018 | USD | 0.2927 | 0.2927 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 20,200 |
19 Apr 2018 | USD | 0.3183 | 0.3183 | 0.29 | 0.29 | 0.29 | -0.033 (-10.22%) | 10,000 |
18 Apr 2018 | USD | 0.305 | 0.3239 | 0.305 | 0.323 | 0.323 | +0.034 (+11.69%) | 90,270 |
17 Apr 2018 | USD | 0.2848 | 0.3052 | 0.2841 | 0.2892 | 0.2892 | -0.011 (-3.63%) | 53,691 |
16 Apr 2018 | USD | 0.28 | 0.3001 | 0.2673 | 0.3001 | 0.3001 | +0.032 (+12.06%) | 16,500 |
13 Apr 2018 | USD | 0.2678 | 0.2678 | 0.2678 | 0.2678 | 0.2678 | +0.004 (+1.59%) | 2,500 |
12 Apr 2018 | USD | 0.2605 | 0.2798 | 0.2605 | 0.2636 | 0.2636 | -0.007 (-2.77%) | 17,200 |
11 Apr 2018 | USD | 0.274 | 0.274 | 0.2654 | 0.2711 | 0.2711 | -0.007 (-2.38%) | 17,434 |
10 Apr 2018 | USD | 0.271 | 0.2889 | 0.271 | 0.2777 | 0.2777 | +0.04 (+16.88%) | 55,300 |
9 Apr 2018 | USD | 0.2354 | 0.2379 | 0.2354 | 0.2376 | 0.2376 | +0.03 (+14.51%) | 6,471 |
6 Apr 2018 | USD | 0.2321 | 0.2321 | 0.2075 | 0.2075 | 0.2075 | -0.003 (-1.19%) | 20,234 |
5 Apr 2018 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
4 Apr 2018 | USD | 0.2076 | 0.22 | 0.2076 | 0.21 | 0.21 | +0.01 (+5%) | 5,075 |
3 Apr 2018 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
2 Apr 2018 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0 (+0.05%) | 11,750 |
30 Mar 2018 | USD | 0.1999 | 0.1999 | 0.1999 | 0.1999 | 0.1999 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.1916 | 0.2 | 0.1916 | 0.1999 | 0.1999 | +0.011 (+6.10%) | 11,167 |
28 Mar 2018 | USD | 0.1916 | 0.1916 | 0.1884 | 0.1884 | 0.1884 | -0.003 (-1.41%) | 850 |
27 Mar 2018 | USD | 0.1911 | 0.1911 | 0.1911 | 0.1911 | 0.1911 | -0.009 (-4.45%) | 3,500 |
26 Mar 2018 | USD | 0.2 | 0.2007 | 0.2 | 0.2 | 0.2 | -0.009 (-4.12%) | 11,850 |
23 Mar 2018 | USD | 0.206 | 0.21 | 0.202 | 0.2086 | 0.2086 | +0.002 (+0.77%) | 95,012 |
22 Mar 2018 | USD | 0.2015 | 0.207 | 0.2015 | 0.207 | 0.207 | +0.01 (+5.18%) | 68,500 |