Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2018 | USD | 0.3682 | 0.383 | 0.3682 | 0.383 | 1.915 | +0.012 (+3.23%) | 10,430 |
4 Jun 2018 | USD | 0.3846 | 0.3846 | 0.3661 | 0.371 | 1.855 | -0.011 (-2.93%) | 15,598 |
1 Jun 2018 | USD | 0.396 | 0.396 | 0.3822 | 0.3822 | 1.911 | -0.013 (-3.24%) | 7,700 |
31 May 2018 | USD | 0.395 | 0.3954 | 0.3947 | 0.395 | 1.975 | -0.008 (-1.91%) | 11,000 |
30 May 2018 | USD | 0.387 | 0.409 | 0.387 | 0.4027 | 2.0135 | +0.014 (+3.50%) | 6,350 |
29 May 2018 | USD | 0.3999 | 0.412 | 0.386 | 0.3891 | 1.9455 | -0.009 (-2.14%) | 39,790 |
28 May 2018 | USD | 0.3976 | 0.3976 | 0.3976 | 0.3976 | 1.988 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.41 | 0.41 | 0.3909 | 0.3976 | 1.988 | -0.002 (-0.60%) | 26,728 |
24 May 2018 | USD | 0.397 | 0.41 | 0.397 | 0.4 | 2 | +0.007 (+1.88%) | 29,180 |
23 May 2018 | USD | 0.3827 | 0.3994 | 0.3813 | 0.3926 | 1.963 | -0.002 (-0.61%) | 13,817 |
22 May 2018 | USD | 0.36 | 0.3968 | 0.36 | 0.395 | 1.975 | -0.003 (-0.63%) | 331,210 |
21 May 2018 | USD | 0.4099 | 0.41 | 0.352 | 0.3975 | 1.9875 | -0.014 (-3.36%) | 149,204 |
18 May 2018 | USD | 0.425 | 0.4381 | 0.4113 | 0.4113 | 2.0565 | -0.023 (-5.25%) | 11,200 |
17 May 2018 | USD | 0.4451 | 0.4451 | 0.4341 | 0.4341 | 2.1705 | +0.008 (+1.93%) | 1,817 |
16 May 2018 | USD | 0.446 | 0.4645 | 0.4094 | 0.4259 | 2.1295 | -0.035 (-7.57%) | 80,133 |
15 May 2018 | USD | 0.4608 | 0.4608 | 0.4608 | 0.4608 | 2.304 | -0.012 (-2.52%) | 1,900 |
14 May 2018 | USD | 0.4722 | 0.4727 | 0.4561 | 0.4727 | 2.3635 | -0.022 (-4.47%) | 13,850 |
11 May 2018 | USD | 0.465 | 0.4948 | 0.4599 | 0.4948 | 2.474 | +0.035 (+7.57%) | 32,750 |
10 May 2018 | USD | 0.463 | 0.4746 | 0.46 | 0.46 | 2.3 | +0.009 (+1.97%) | 5,350 |
9 May 2018 | USD | 0.4569 | 0.4642 | 0.45 | 0.4511 | 2.2555 | +0.001 (+0.24%) | 26,000 |
8 May 2018 | USD | 0.4653 | 0.468 | 0.45 | 0.45 | 2.25 | -0.03 (-6.29%) | 6,240 |
7 May 2018 | USD | 0.4841 | 0.4841 | 0.4802 | 0.4802 | 2.401 | +0 (+0.04%) | 845 |
4 May 2018 | USD | 0.486 | 0.486 | 0.47 | 0.48 | 2.4 | +0.003 (+0.71%) | 38,560 |
3 May 2018 | USD | 0.4853 | 0.49 | 0.47 | 0.4766 | 2.383 | -0.015 (-3.03%) | 30,700 |
2 May 2018 | USD | 0.5 | 0.5 | 0.4912 | 0.4915 | 2.4575 | -0.018 (-3.63%) | 18,800 |
1 May 2018 | USD | 0.4883 | 0.5106 | 0.4883 | 0.51 | 2.55 | +0.02 (+4.08%) | 34,500 |
30 Apr 2018 | USD | 0.49 | 0.5025 | 0.4803 | 0.49 | 2.45 | +0.01 (+2.08%) | 8,100 |
27 Apr 2018 | USD | 0.4796 | 0.4953 | 0.4796 | 0.48 | 2.4 | -0.02 (-3.98%) | 21,640 |
26 Apr 2018 | USD | 0.4999 | 0.4999 | 0.4999 | 0.4999 | 2.4995 | +0.009 (+1.81%) | 2,000 |
25 Apr 2018 | USD | 0.5034 | 0.5153 | 0.491 | 0.491 | 2.455 | -0.029 (-5.58%) | 23,525 |