Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2018 | USD | 0.5999 | 0.62 | 0.5801 | 0.581 | 5.229 | -0.019 (-3.17%) | 5,499 |
1 May 2018 | USD | 0.5801 | 0.61 | 0.575 | 0.6 | 5.4 | +0.034 (+5.97%) | 5,785 |
30 Apr 2018 | USD | 0.56 | 0.65 | 0.56 | 0.5662 | 5.0958 | +0.001 (+0.21%) | 16,481 |
27 Apr 2018 | USD | 0.56 | 0.565 | 0.56 | 0.565 | 5.085 | +0.005 (+0.87%) | 1,456 |
26 Apr 2018 | USD | 0.5778 | 0.5778 | 0.5501 | 0.5601 | 5.0409 | +0.004 (+0.79%) | 2,885 |
25 Apr 2018 | USD | 0.5701 | 0.5899 | 0.55 | 0.5557 | 5.0013 | -0.004 (-0.77%) | 3,872 |
24 Apr 2018 | USD | 0.57 | 0.6 | 0.55 | 0.56 | 5.04 | +0.02 (+3.70%) | 3,630 |
23 Apr 2018 | USD | 0.59 | 0.59 | 0.54 | 0.54 | 4.86 | -0.031 (-5.43%) | 5,096 |
20 Apr 2018 | USD | 0.59 | 0.59 | 0.57 | 0.571 | 5.139 | -0.019 (-3.22%) | 4,756 |
19 Apr 2018 | USD | 0.59 | 0.59 | 0.5493 | 0.59 | 5.31 | +0.019 (+3.42%) | 6,605 |
18 Apr 2018 | USD | 0.54 | 0.59 | 0.521 | 0.5705 | 5.1345 | +0.03 (+5.65%) | 2,737 |
17 Apr 2018 | USD | 0.58 | 0.6141 | 0.53 | 0.54 | 4.86 | -0.058 (-9.70%) | 7,854 |
16 Apr 2018 | USD | 0.6 | 0.6 | 0.5555 | 0.598 | 5.382 | -0.022 (-3.55%) | 9,790 |
13 Apr 2018 | USD | 0.555 | 0.64 | 0.55 | 0.62 | 5.58 | +0.06 (+10.71%) | 14,805 |
12 Apr 2018 | USD | 0.48 | 0.5779 | 0.48 | 0.56 | 5.04 | +0.1 (+21.74%) | 25,797 |
11 Apr 2018 | USD | 0.41 | 0.5 | 0.41 | 0.46 | 4.14 | +0.08 (+20.96%) | 8,575 |
10 Apr 2018 | USD | 0.3803 | 0.405 | 0.3803 | 0.3803 | 3.4227 | 0.0 (0.0%) | 2,866 |
9 Apr 2018 | USD | 0.4438 | 0.4438 | 0.3803 | 0.3803 | 3.4227 | -0.02 (-4.95%) | 1,474 |
6 Apr 2018 | USD | 0.405 | 0.405 | 0.4001 | 0.4001 | 3.6009 | +0 (+0.02%) | 556 |
5 Apr 2018 | USD | 0.405 | 0.4469 | 0.4 | 0.4 | 3.6 | -0.02 (-4.76%) | 1,957 |
4 Apr 2018 | USD | 0.4269 | 0.4269 | 0.42 | 0.42 | 3.78 | +0.02 (+4.97%) | 611 |
3 Apr 2018 | USD | 0.42 | 0.4469 | 0.4001 | 0.4001 | 3.6009 | -0.02 (-4.74%) | 1,278 |
2 Apr 2018 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 3.78 | 0.0 (0.0%) | 169 |
30 Mar 2018 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 3.78 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.4198 | 0.4202 | 0.41 | 0.42 | 3.78 | +0.001 (+0.19%) | 2,835 |
28 Mar 2018 | USD | 0.4192 | 0.4192 | 0.4192 | 0.4192 | 3.7728 | 0.0 (0.0%) | 611 |
27 Mar 2018 | USD | 0.3905 | 0.4192 | 0.3905 | 0.4192 | 3.7728 | +0.016 (+3.92%) | 1,333 |
26 Mar 2018 | USD | 0.445 | 0.445 | 0.3818 | 0.4034 | 3.6306 | -0.05 (-10.93%) | 5,810 |
23 Mar 2018 | USD | 0.46 | 0.46 | 0.4489 | 0.4529 | 4.0761 | +0.003 (+0.64%) | 2,056 |
22 Mar 2018 | USD | 0.5 | 0.5 | 0.447 | 0.45 | 4.05 | -0.009 (-1.85%) | 8,384 |