Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | USD | 0.2215 | 0.2294 | 0.2065 | 0.221 | 0.221 | +0.008 (+3.71%) | 1,123,892 |
11 May 2018 | USD | 0.2133 | 0.2133 | 0.2131 | 0.2131 | 0.2131 | +0.012 (+6.07%) | 230,480 |
10 May 2018 | USD | 0.2132 | 0.2173 | 0.2009 | 0.2009 | 0.2009 | -0.015 (-6.99%) | 250,500 |
9 May 2018 | USD | 0.212 | 0.2199 | 0.212 | 0.216 | 0.216 | +0.001 (+0.47%) | 166,300 |
8 May 2018 | USD | 0.2143 | 0.22 | 0.2143 | 0.215 | 0.215 | +0.005 (+2.53%) | 264,300 |
7 May 2018 | USD | 0.2097 | 0.2097 | 0.2097 | 0.2097 | 0.2097 | -0.002 (-1.13%) | 6,000 |
4 May 2018 | USD | 0.2084 | 0.2121 | 0.2082 | 0.2121 | 0.2121 | +0.008 (+3.97%) | 195,000 |
3 May 2018 | USD | 0.215 | 0.2159 | 0.204 | 0.204 | 0.204 | -0.012 (-5.51%) | 29,800 |
2 May 2018 | USD | 0.2162 | 0.217 | 0.213 | 0.2159 | 0.2159 | -0.004 (-1.77%) | 217,909 |
1 May 2018 | USD | 0.2161 | 0.2198 | 0.2073 | 0.2198 | 0.2198 | -0.001 (-0.27%) | 400,000 |
30 Apr 2018 | USD | 0.2121 | 0.2277 | 0.2121 | 0.2204 | 0.2204 | +0.001 (+0.27%) | 300,000 |
27 Apr 2018 | USD | 0.2159 | 0.2198 | 0.2159 | 0.2198 | 0.2198 | +0 (+0.05%) | 170,000 |
26 Apr 2018 | USD | 0.2159 | 0.2197 | 0.2159 | 0.2197 | 0.2197 | +0.012 (+5.68%) | 100,000 |
25 Apr 2018 | USD | 0.2 | 0.2079 | 0.2 | 0.2079 | 0.2079 | -0.009 (-3.97%) | 153,000 |
24 Apr 2018 | USD | 0.2125 | 0.2165 | 0.2125 | 0.2165 | 0.2165 | +0.01 (+4.89%) | 200,000 |
23 Apr 2018 | USD | 0.2196 | 0.22 | 0.2044 | 0.2064 | 0.2064 | -0.015 (-6.99%) | 54,088 |
20 Apr 2018 | USD | 0.2123 | 0.2219 | 0.2123 | 0.2219 | 0.2219 | +0.01 (+4.72%) | 219,700 |
19 Apr 2018 | USD | 0.213 | 0.213 | 0.2119 | 0.2119 | 0.2119 | +0.032 (+17.59%) | 56,200 |
18 Apr 2018 | USD | 0.182 | 0.182 | 0.18 | 0.1802 | 0.1802 | -0.002 (-0.99%) | 36,300 |
17 Apr 2018 | USD | 0.18 | 0.182 | 0.18 | 0.182 | 0.182 | 0.0 (0.0%) | 42,500 |
16 Apr 2018 | USD | 0.182 | 0.182 | 0.182 | 0.182 | 0.182 | -0.006 (-3.14%) | 111 |
13 Apr 2018 | USD | 0.1879 | 0.1879 | 0.1879 | 0.1879 | 0.1879 | 0.0 (0.0%) | 0 |
12 Apr 2018 | USD | 0.1879 | 0.1879 | 0.1879 | 0.1879 | 0.1879 | -0.008 (-4.13%) | 304 |
11 Apr 2018 | USD | 0.189 | 0.196 | 0.1849 | 0.196 | 0.196 | +0.018 (+10.36%) | 244,955 |
10 Apr 2018 | USD | 0.1776 | 0.1776 | 0.1776 | 0.1776 | 0.1776 | 0.0 (0.0%) | 0 |
9 Apr 2018 | USD | 0.1776 | 0.1776 | 0.1776 | 0.1776 | 0.1776 | 0.0 (0.0%) | 0 |
6 Apr 2018 | USD | 0.1776 | 0.1776 | 0.1776 | 0.1776 | 0.1776 | 0.0 (0.0%) | 0 |
5 Apr 2018 | USD | 0.1776 | 0.1776 | 0.1776 | 0.1776 | 0.1776 | 0.0 (0.0%) | 0 |
4 Apr 2018 | USD | 0.1813 | 0.1813 | 0.1698 | 0.1776 | 0.1776 | -0.012 (-6.53%) | 115,000 |
3 Apr 2018 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.015 (-7.32%) | 5,300 |