Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | USD | 0.0632 | 0.0662 | 0.0621 | 0.0657 | 0.2628 | +0.003 (+4.45%) | 15,686 |
11 May 2018 | USD | 0.0614 | 0.0629 | 0.0574 | 0.0629 | 0.2516 | 0.0 (0.0%) | 20,301 |
10 May 2018 | USD | 0.0635 | 0.0635 | 0.0593 | 0.0629 | 0.2516 | -0.002 (-2.78%) | 8,520 |
9 May 2018 | USD | 0.0636 | 0.0647 | 0.063 | 0.0647 | 0.2588 | -0.001 (-1.07%) | 9,336 |
8 May 2018 | USD | 0.0656 | 0.0656 | 0.0635 | 0.0654 | 0.2616 | +0 (+0.46%) | 6,409 |
7 May 2018 | USD | 0.0679 | 0.0679 | 0.0651 | 0.0651 | 0.2604 | +0.002 (+2.68%) | 12,914 |
4 May 2018 | USD | 0.0606 | 0.0676 | 0.0606 | 0.0634 | 0.2536 | -0.004 (-5.79%) | 2,445 |
3 May 2018 | USD | 0.0609 | 0.0674 | 0.0609 | 0.0673 | 0.2692 | +0.001 (+1.97%) | 69,165 |
2 May 2018 | USD | 0.0641 | 0.066 | 0.0618 | 0.066 | 0.264 | +0.003 (+4.10%) | 52,062 |
1 May 2018 | USD | 0.0688 | 0.0688 | 0.0634 | 0.0634 | 0.2536 | -0.007 (-9.69%) | 31,964 |
30 Apr 2018 | USD | 0.0712 | 0.0712 | 0.0648 | 0.0702 | 0.2808 | -0.002 (-2.23%) | 15,659 |
27 Apr 2018 | USD | 0.0677 | 0.072 | 0.0677 | 0.0718 | 0.2872 | +0.004 (+6.53%) | 19,128 |
26 Apr 2018 | USD | 0.0726 | 0.0726 | 0.0668 | 0.0674 | 0.2696 | -0.003 (-4.13%) | 18,791 |
25 Apr 2018 | USD | 0.0728 | 0.0728 | 0.0622 | 0.0703 | 0.2812 | -0.001 (-1.68%) | 26,592 |
24 Apr 2018 | USD | 0.0684 | 0.0763 | 0.0673 | 0.0715 | 0.286 | +0.004 (+6.24%) | 57,675 |
23 Apr 2018 | USD | 0.067 | 0.0762 | 0.067 | 0.0673 | 0.2692 | -0.003 (-4.27%) | 25,753 |
20 Apr 2018 | USD | 0.0753 | 0.0753 | 0.0655 | 0.0703 | 0.2812 | -0.004 (-4.87%) | 41,809 |
19 Apr 2018 | USD | 0.0714 | 0.0766 | 0.0714 | 0.0739 | 0.2956 | +0.001 (+0.96%) | 8,060 |
18 Apr 2018 | USD | 0.0728 | 0.0778 | 0.0682 | 0.0732 | 0.2928 | -0.003 (-3.56%) | 14,418 |
17 Apr 2018 | USD | 0.072 | 0.0759 | 0.072 | 0.0759 | 0.3036 | +0.004 (+5.42%) | 21,776 |
16 Apr 2018 | USD | 0.072 | 0.072 | 0.072 | 0.072 | 0.288 | 0.0 (0.0%) | 14,326 |
13 Apr 2018 | USD | 0.0764 | 0.0764 | 0.072 | 0.072 | 0.288 | 0.0 (0.0%) | 12,623 |
12 Apr 2018 | USD | 0.0762 | 0.0762 | 0.0683 | 0.072 | 0.288 | -0.003 (-4.26%) | 10,371 |
11 Apr 2018 | USD | 0.0796 | 0.0796 | 0.0745 | 0.0752 | 0.3008 | -0.002 (-1.96%) | 1,713 |
10 Apr 2018 | USD | 0.0727 | 0.079 | 0.0698 | 0.0767 | 0.3068 | +0.004 (+5.94%) | 73,276 |
9 Apr 2018 | USD | 0.0638 | 0.0728 | 0.0638 | 0.0724 | 0.2896 | +0.009 (+14.02%) | 22,038 |
6 Apr 2018 | USD | 0.0606 | 0.071 | 0.0606 | 0.0635 | 0.254 | +0.002 (+2.75%) | 19,179 |
5 Apr 2018 | USD | 0.0762 | 0.0762 | 0.0609 | 0.0618 | 0.2472 | -0.014 (-18.90%) | 49,633 |
4 Apr 2018 | USD | 0.0714 | 0.0777 | 0.0655 | 0.0762 | 0.3048 | +0.007 (+9.64%) | 30,374 |
3 Apr 2018 | USD | 0.0667 | 0.0744 | 0.0667 | 0.0695 | 0.278 | +0.001 (+1.46%) | 6,719 |