Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2018 | USD | 0.0968 | 0.1083 | 0.0955 | 0.1029 | 0.1029 | +0.006 (+5.86%) | 10,452,500 |
21 Apr 2018 | USD | 0.105 | 0.1062 | 0.092 | 0.0972 | 0.0972 | -0.008 (-7.34%) | 9,282,990 |
20 Apr 2018 | USD | 0.1004 | 0.1055 | 0.0951 | 0.1049 | 0.1049 | +0.005 (+5.01%) | 9,431,890 |
19 Apr 2018 | USD | 0.0943 | 0.1018 | 0.0943 | 0.0999 | 0.0999 | +0.005 (+5.83%) | 11,222,600 |
18 Apr 2018 | USD | 0.092 | 0.0945 | 0.0914 | 0.0944 | 0.0944 | +0.002 (+2.61%) | 8,482,410 |
17 Apr 2018 | USD | 0.0915 | 0.0958 | 0.0912 | 0.092 | 0.092 | +0 (+0.22%) | 8,347,780 |
16 Apr 2018 | USD | 0.0983 | 0.0986 | 0.0913 | 0.0918 | 0.0918 | -0.006 (-6.13%) | 8,866,180 |
15 Apr 2018 | USD | 0.0922 | 0.1021 | 0.09 | 0.0978 | 0.0978 | +0.005 (+5.96%) | 10,523,300 |
14 Apr 2018 | USD | 0.1011 | 0.1056 | 0.089 | 0.0923 | 0.0923 | -0.01 (-9.42%) | 7,982,880 |
13 Apr 2018 | USD | 0.0872 | 0.1113 | 0.0834 | 0.1019 | 0.1019 | +0.014 (+16.32%) | 11,086,400 |
12 Apr 2018 | USD | 0.0749 | 0.0899 | 0.0738 | 0.0876 | 0.0876 | +0.013 (+17.11%) | 8,924,100 |
11 Apr 2018 | USD | 0.0732 | 0.0778 | 0.0731 | 0.0748 | 0.0748 | +0.002 (+2.19%) | 7,240,600 |
10 Apr 2018 | USD | 0.0715 | 0.0748 | 0.0706 | 0.0732 | 0.0732 | +0.002 (+2.66%) | 6,958,240 |
9 Apr 2018 | USD | 0.073 | 0.0766 | 0.0705 | 0.0713 | 0.0713 | -0.002 (-2.19%) | 6,942,620 |
8 Apr 2018 | USD | 0.0785 | 0.0803 | 0.0726 | 0.0729 | 0.0729 | -0.005 (-6.54%) | 6,884,220 |
7 Apr 2018 | USD | 0.0686 | 0.0861 | 0.0682 | 0.078 | 0.078 | +0.009 (+13.70%) | 7,854,440 |
6 Apr 2018 | USD | 0.0741 | 0.0741 | 0.068 | 0.0686 | 0.0686 | -0.006 (-7.67%) | 6,528,950 |
5 Apr 2018 | USD | 0.0745 | 0.075 | 0.0711 | 0.0743 | 0.0743 | -0 (-0.40%) | 6,554,760 |
4 Apr 2018 | USD | 0.0841 | 0.0842 | 0.0738 | 0.0746 | 0.0746 | -0.009 (-11.19%) | 7,075,540 |
3 Apr 2018 | USD | 0.0849 | 0.0875 | 0.0829 | 0.084 | 0.084 | -0.001 (-1.06%) | 8,653,760 |
2 Apr 2018 | USD | 0.084 | 0.0892 | 0.083 | 0.0849 | 0.0849 | +0.001 (+1.56%) | 7,780,520 |
1 Apr 2018 | USD | 0.0883 | 0.0895 | 0.0798 | 0.0836 | 0.0836 | -0.004 (-5.11%) | 7,764,280 |
31 Mar 2018 | USD | 0.0881 | 0.0928 | 0.0876 | 0.0881 | 0.0881 | +0 (+0.23%) | 8,042,240 |
30 Mar 2018 | USD | 0.0892 | 0.0916 | 0.0829 | 0.0879 | 0.0879 | -0.001 (-1.57%) | 8,085,710 |
29 Mar 2018 | USD | 0.1015 | 0.1033 | 0.0889 | 0.0893 | 0.0893 | -0.012 (-12.11%) | 8,379,960 |
28 Mar 2018 | USD | 0.0944 | 0.1059 | 0.0924 | 0.1016 | 0.1016 | +0.008 (+8.66%) | 9,387,780 |
27 Mar 2018 | USD | 0.1009 | 0.1056 | 0.0895 | 0.0935 | 0.0935 | -0.006 (-5.65%) | 4,534,790 |
26 Mar 2018 | USD | 0.113 | 0.1204 | 0.0891 | 0.0991 | 0.0991 | -0.014 (-12.61%) | 6,368,810 |
25 Mar 2018 | USD | 0.1066 | 0.1179 | 0.1048 | 0.1134 | 0.1134 | +0.006 (+5.98%) | 5,940,200 |
24 Mar 2018 | USD | 0.1087 | 0.1173 | 0.105 | 0.107 | 0.107 | -0 (-0.19%) | 5,900,950 |