Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2018 | USD | 0.0965 | 0.0979 | 0.0894 | 0.0903 | 0.0903 | -0.006 (-6.52%) | 1,035,790 |
21 May 2018 | USD | 0.1048 | 0.1054 | 0.0955 | 0.0966 | 0.0966 | -0.008 (-8.00%) | 1,072,220 |
20 May 2018 | USD | 0.0989 | 0.1062 | 0.0968 | 0.105 | 0.105 | +0.006 (+6.06%) | 1,522,100 |
19 May 2018 | USD | 0.0995 | 0.1025 | 0.0967 | 0.099 | 0.099 | -0 (-0.30%) | 1,303,070 |
18 May 2018 | USD | 0.103 | 0.1033 | 0.0977 | 0.0993 | 0.0993 | -0.003 (-3.31%) | 1,723,150 |
17 May 2018 | USD | 0.1072 | 0.1131 | 0.1026 | 0.1027 | 0.1027 | -0.005 (-4.64%) | 2,548,390 |
16 May 2018 | USD | 0.1223 | 0.1224 | 0.1027 | 0.1077 | 0.1077 | -0.014 (-11.79%) | 2,904,360 |
15 May 2018 | USD | 0.1215 | 0.1251 | 0.1176 | 0.1221 | 0.1221 | +0.001 (+0.41%) | 4,269,180 |
14 May 2018 | USD | 0.1293 | 0.1305 | 0.119 | 0.1216 | 0.1216 | -0.008 (-6.10%) | 5,292,430 |
13 May 2018 | USD | 0.1276 | 0.1411 | 0.1196 | 0.1295 | 0.1295 | +0.001 (+0.94%) | 7,387,740 |
12 May 2018 | USD | 0.1429 | 0.1429 | 0.1107 | 0.1283 | 0.1283 | -0.014 (-9.71%) | 13,181,600 |
11 May 2018 | USD | 0.1349 | 0.1711 | 0.1302 | 0.1421 | 0.1421 | +0.008 (+5.89%) | 22,280,800 |
10 May 2018 | USD | 0.1061 | 0.1618 | 0.1061 | 0.1342 | 0.1342 | +0.028 (+26.25%) | 15,026,800 |
9 May 2018 | USD | 0.1098 | 0.1105 | 0.1027 | 0.1063 | 0.1063 | -0.004 (-3.45%) | 2,177,100 |
8 May 2018 | USD | 0.1103 | 0.1184 | 0.1071 | 0.1101 | 0.1101 | -0 (-0.18%) | 3,276,930 |
7 May 2018 | USD | 0.1038 | 0.1172 | 0.0939 | 0.1103 | 0.1103 | +0.006 (+6.16%) | 5,836,610 |
6 May 2018 | USD | 0.114 | 0.1144 | 0.1006 | 0.1039 | 0.1039 | -0.01 (-9.02%) | 4,762,170 |
5 May 2018 | USD | 0.1056 | 0.1181 | 0.1041 | 0.1142 | 0.1142 | +0.009 (+8.35%) | 4,771,030 |
4 May 2018 | USD | 0.1072 | 0.1072 | 0.1018 | 0.1054 | 0.1054 | -0.002 (-1.68%) | 4,259,660 |
3 May 2018 | USD | 0.1022 | 0.1097 | 0.1019 | 0.1072 | 0.1072 | +0.005 (+5.00%) | 6,040,780 |
2 May 2018 | USD | 0.1005 | 0.1044 | 0.0972 | 0.1021 | 0.1021 | +0.002 (+2.00%) | 5,642,260 |
1 May 2018 | USD | 0.0999 | 0.1015 | 0.0926 | 0.1001 | 0.1001 | +0 (+0.20%) | 3,893,600 |
30 Apr 2018 | USD | 0.1042 | 0.1078 | 0.0973 | 0.0999 | 0.0999 | -0.004 (-4.13%) | 4,780,010 |
29 Apr 2018 | USD | 0.1031 | 0.1089 | 0.0987 | 0.1042 | 0.1042 | +0.001 (+1.07%) | 5,870,870 |
28 Apr 2018 | USD | 0.1006 | 0.1061 | 0.0987 | 0.1031 | 0.1031 | +0.003 (+2.69%) | 4,613,040 |
27 Apr 2018 | USD | 0.1029 | 0.1068 | 0.0987 | 0.1004 | 0.1004 | -0.002 (-2.14%) | 5,322,020 |
26 Apr 2018 | USD | 0.094 | 0.1039 | 0.0892 | 0.1026 | 0.1026 | +0.009 (+9.27%) | 6,762,330 |
25 Apr 2018 | USD | 0.1145 | 0.1145 | 0.0909 | 0.0939 | 0.0939 | -0.021 (-17.99%) | 8,470,890 |
24 Apr 2018 | USD | 0.111 | 0.1181 | 0.1097 | 0.1145 | 0.1145 | +0.003 (+2.60%) | 9,008,120 |
23 Apr 2018 | USD | 0.1027 | 0.1203 | 0.1025 | 0.1116 | 0.1116 | +0.009 (+8.45%) | 10,143,900 |