Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2018 | USD | 0.1739 | 0.1756 | 0.154 | 0.1596 | 0.1596 | -0.015 (-8.38%) | 9,216,650 |
5 May 2018 | USD | 0.1777 | 0.1823 | 0.1714 | 0.1742 | 0.1742 | -0.004 (-2.19%) | 11,171,500 |
4 May 2018 | USD | 0.1888 | 0.1941 | 0.1704 | 0.1781 | 0.1781 | -0.011 (-5.67%) | 13,268,900 |
3 May 2018 | USD | 0.1794 | 0.2009 | 0.1726 | 0.1888 | 0.1888 | +0.009 (+5.01%) | 25,436,000 |
2 May 2018 | USD | 0.1857 | 0.1874 | 0.172 | 0.1798 | 0.1798 | -0.005 (-2.92%) | 20,626,300 |
1 May 2018 | USD | 0.1558 | 0.1852 | 0.1558 | 0.1852 | 0.1852 | +0.03 (+19.56%) | 58,183,500 |
30 Apr 2018 | USD | 0.1531 | 0.1703 | 0.1499 | 0.1549 | 0.1549 | +0 (+0.26%) | 25,219,900 |
29 Apr 2018 | USD | 0.1511 | 0.1607 | 0.1411 | 0.1545 | 0.1545 | +0.005 (+3.34%) | 17,706,400 |
28 Apr 2018 | USD | 0.1337 | 0.1551 | 0.1335 | 0.1495 | 0.1495 | +0.015 (+11.15%) | 15,683,500 |
27 Apr 2018 | USD | 0.143 | 0.1461 | 0.1345 | 0.1345 | 0.1345 | -0.008 (-5.55%) | 11,970,000 |
26 Apr 2018 | USD | 0.1264 | 0.1519 | 0.1238 | 0.1424 | 0.1424 | +0.017 (+13.56%) | 23,506,400 |
25 Apr 2018 | USD | 0.1468 | 0.147 | 0.1229 | 0.1254 | 0.1254 | -0.022 (-14.87%) | 13,098,900 |
24 Apr 2018 | USD | 0.1471 | 0.1516 | 0.1422 | 0.1473 | 0.1473 | +0 (+0.20%) | 21,537,200 |
23 Apr 2018 | USD | 0.1626 | 0.1626 | 0.1429 | 0.147 | 0.147 | -0.02 (-12.08%) | 46,598,900 |
22 Apr 2018 | USD | 0.1174 | 0.2304 | 0.1147 | 0.1672 | 0.1672 | +0.05 (+42.54%) | 93,379,800 |
21 Apr 2018 | USD | 0.1175 | 0.1191 | 0.1039 | 0.1173 | 0.1173 | -0.001 (-0.42%) | 10,771,700 |
20 Apr 2018 | USD | 0.1079 | 0.1197 | 0.105 | 0.1178 | 0.1178 | +0.01 (+9.58%) | 11,647,700 |
19 Apr 2018 | USD | 0.1054 | 0.1093 | 0.1017 | 0.1075 | 0.1075 | +0.002 (+2.09%) | 9,226,750 |
18 Apr 2018 | USD | 0.0979 | 0.1059 | 0.0978 | 0.1053 | 0.1053 | +0.007 (+7.67%) | 6,367,550 |
17 Apr 2018 | USD | 0.096 | 0.1054 | 0.0917 | 0.0978 | 0.0978 | +0.002 (+1.98%) | 7,485,850 |
16 Apr 2018 | USD | 0.1016 | 0.1023 | 0.0888 | 0.0959 | 0.0959 | -0.006 (-5.80%) | 6,509,920 |
15 Apr 2018 | USD | 0.097 | 0.1043 | 0.097 | 0.1018 | 0.1018 | +0.005 (+5.17%) | 6,766,490 |
14 Apr 2018 | USD | 0.0912 | 0.1011 | 0.0899 | 0.0968 | 0.0968 | +0.006 (+6.26%) | 8,415,240 |
13 Apr 2018 | USD | 0.0857 | 0.0943 | 0.0841 | 0.0911 | 0.0911 | +0.006 (+6.67%) | 6,410,390 |
12 Apr 2018 | USD | 0.0759 | 0.0873 | 0.0749 | 0.0854 | 0.0854 | +0.007 (+8.65%) | 8,385,160 |
11 Apr 2018 | USD | 0.0764 | 0.0789 | 0.0744 | 0.0786 | 0.0786 | +0.002 (+2.08%) | 6,014,900 |
10 Apr 2018 | USD | 0.0722 | 0.0836 | 0.0722 | 0.077 | 0.077 | +0.005 (+6.65%) | 13,934,700 |
9 Apr 2018 | USD | 0.0724 | 0.078 | 0.0683 | 0.0722 | 0.0722 | +0 (+0.28%) | 7,672,360 |
8 Apr 2018 | USD | 0.0722 | 0.0727 | 0.0691 | 0.072 | 0.072 | +0.001 (+0.84%) | 5,788,420 |
7 Apr 2018 | USD | 0.0676 | 0.0735 | 0.0672 | 0.0714 | 0.0714 | +0.003 (+3.63%) | 5,591,800 |