Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2018 | USD | 0.68 | 0.69 | 0.671 | 0.68 | 6.12 | -0.009 (-1.23%) | 14,580 |
12 Jun 2018 | USD | 0.671 | 0.72 | 0.67 | 0.6885 | 6.1965 | +0.018 (+2.76%) | 12,283 |
11 Jun 2018 | USD | 0.665 | 0.7205 | 0.66 | 0.67 | 6.03 | +0.02 (+3.08%) | 15,780 |
8 Jun 2018 | USD | 0.64 | 0.67 | 0.61 | 0.65 | 5.85 | +0.035 (+5.69%) | 21,385 |
7 Jun 2018 | USD | 0.63 | 0.637 | 0.61 | 0.615 | 5.535 | -0.015 (-2.38%) | 5,012 |
6 Jun 2018 | USD | 0.608 | 0.6425 | 0.5973 | 0.63 | 5.67 | +0.032 (+5.35%) | 16,495 |
5 Jun 2018 | USD | 0.596 | 0.603 | 0.596 | 0.598 | 5.382 | -0.007 (-1.16%) | 2,333 |
4 Jun 2018 | USD | 0.5999 | 0.605 | 0.5999 | 0.605 | 5.445 | +0.01 (+1.68%) | 4,375 |
1 Jun 2018 | USD | 0.6 | 0.6 | 0.593 | 0.595 | 5.355 | 0.0 (0.0%) | 1,700 |
31 May 2018 | USD | 0.5901 | 0.6 | 0.5901 | 0.595 | 5.355 | -0.005 (-0.83%) | 139 |
30 May 2018 | USD | 0.6 | 0.605 | 0.595 | 0.6 | 5.4 | 0.0 (0.0%) | 4,222 |
29 May 2018 | USD | 0.62 | 0.62 | 0.6 | 0.6 | 5.4 | -0.02 (-3.23%) | 5,913 |
28 May 2018 | USD | 0.62 | 0.62 | 0.62 | 0.62 | 5.58 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.5502 | 0.64 | 0.5502 | 0.62 | 5.58 | +0.07 (+12.73%) | 6,536 |
24 May 2018 | USD | 0.5699 | 0.5795 | 0.55 | 0.55 | 4.95 | -0.023 (-3.96%) | 4,456 |
23 May 2018 | USD | 0.55 | 0.5727 | 0.545 | 0.5727 | 5.1543 | -0.011 (-1.85%) | 278 |
22 May 2018 | USD | 0.552 | 0.5895 | 0.5501 | 0.5835 | 5.2515 | -0.006 (-1.02%) | 1,106 |
21 May 2018 | USD | 0.55 | 0.5896 | 0.55 | 0.5895 | 5.3055 | +0.029 (+5.27%) | 932 |
18 May 2018 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 5.04 | +0.01 (+1.82%) | 397 |
17 May 2018 | USD | 0.5698 | 0.5868 | 0.55 | 0.55 | 4.95 | -0.039 (-6.67%) | 4,325 |
16 May 2018 | USD | 0.59 | 0.59 | 0.55 | 0.5893 | 5.3037 | -0.001 (-0.12%) | 3,137 |
15 May 2018 | USD | 0.592 | 0.597 | 0.56 | 0.59 | 5.31 | -0.01 (-1.67%) | 9,546 |
14 May 2018 | USD | 0.57 | 0.6 | 0.55 | 0.6 | 5.4 | +0.05 (+9.09%) | 4,609 |
11 May 2018 | USD | 0.58 | 0.58 | 0.55 | 0.55 | 4.95 | -0.02 (-3.51%) | 1,700 |
10 May 2018 | USD | 0.555 | 0.5999 | 0.555 | 0.57 | 5.13 | +0.001 (+0.18%) | 6,688 |
9 May 2018 | USD | 0.59 | 0.59 | 0.56 | 0.569 | 5.121 | -0.004 (-0.72%) | 12,364 |
8 May 2018 | USD | 0.578 | 0.598 | 0.5731 | 0.5731 | 5.1579 | -0.002 (-0.38%) | 4,224 |
7 May 2018 | USD | 0.5753 | 0.5753 | 0.5753 | 0.5753 | 5.1777 | 0.0 (0.0%) | 0 |
4 May 2018 | USD | 0.581 | 0.5861 | 0.5753 | 0.5753 | 5.1777 | -0.006 (-1.10%) | 3,076 |
3 May 2018 | USD | 0.6 | 0.6 | 0.5813 | 0.5817 | 5.2353 | +0.001 (+0.12%) | 6,928 |