Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | USD | 0.198 | 0.206 | 0.1977 | 0.198 | 4.95 | -0.002 (-1%) | 19,340 |
9 May 2018 | USD | 0.199 | 0.2297 | 0.1965 | 0.2 | 5 | +0.005 (+2.67%) | 92,000 |
8 May 2018 | USD | 0.195 | 0.199 | 0.1948 | 0.1948 | 4.87 | -0.002 (-1.12%) | 15,500 |
7 May 2018 | USD | 0.2 | 0.2 | 0.197 | 0.197 | 4.925 | -0.026 (-11.82%) | 22,500 |
4 May 2018 | USD | 0.2175 | 0.2234 | 0.2156 | 0.2234 | 5.585 | +0.025 (+12.83%) | 2,550 |
3 May 2018 | USD | 0.198 | 0.198 | 0.198 | 0.198 | 4.95 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 0.198 | 0.198 | 0.198 | 0.198 | 4.95 | -0.011 (-5.26%) | 1,300 |
1 May 2018 | USD | 0.203 | 0.209 | 0.203 | 0.209 | 5.225 | -0.001 (-0.48%) | 5,000 |
30 Apr 2018 | USD | 0.2053 | 0.21 | 0.193 | 0.21 | 5.25 | +0.006 (+2.94%) | 3,500 |
27 Apr 2018 | USD | 0.204 | 0.204 | 0.204 | 0.204 | 5.1 | 0.0 (0.0%) | 0 |
26 Apr 2018 | USD | 0.204 | 0.204 | 0.204 | 0.204 | 5.1 | +0.003 (+1.49%) | 1,000 |
25 Apr 2018 | USD | 0.192 | 0.201 | 0.192 | 0.201 | 5.025 | +0.021 (+11.67%) | 3,000 |
24 Apr 2018 | USD | 0.19 | 0.19 | 0.18 | 0.18 | 4.5 | -0.009 (-4.91%) | 25,600 |
23 Apr 2018 | USD | 0.197 | 0.199 | 0.1893 | 0.1893 | 4.7325 | -0.007 (-3.52%) | 9,000 |
20 Apr 2018 | USD | 0.1943 | 0.1962 | 0.1943 | 0.1962 | 4.905 | +0 (+0.10%) | 5,553 |
19 Apr 2018 | USD | 0.2052 | 0.2173 | 0.1896 | 0.196 | 4.9 | -0.022 (-9.97%) | 17,105 |
18 Apr 2018 | USD | 0.23 | 0.23 | 0.2159 | 0.2177 | 5.4425 | +0.003 (+1.26%) | 80,500 |
17 Apr 2018 | USD | 0.215 | 0.215 | 0.215 | 0.215 | 5.375 | -0.004 (-1.74%) | 500 |
16 Apr 2018 | USD | 0.21 | 0.2188 | 0.21 | 0.2188 | 5.47 | +0.004 (+1.91%) | 3,170 |
13 Apr 2018 | USD | 0.22 | 0.22 | 0.213 | 0.2147 | 5.3675 | -0.001 (-0.60%) | 21,950 |
12 Apr 2018 | USD | 0.2161 | 0.224 | 0.214 | 0.216 | 5.4 | -0.004 (-1.82%) | 41,500 |
11 Apr 2018 | USD | 0.2146 | 0.22 | 0.2146 | 0.22 | 5.5 | -0.026 (-10.57%) | 3,500 |
10 Apr 2018 | USD | 0.246 | 0.246 | 0.246 | 0.246 | 6.15 | 0.0 (0.0%) | 0 |
9 Apr 2018 | USD | 0.248 | 0.248 | 0.246 | 0.246 | 6.15 | -0.002 (-0.81%) | 18,500 |
6 Apr 2018 | USD | 0.2258 | 0.2537 | 0.2258 | 0.248 | 6.2 | +0.01 (+4.25%) | 182,500 |
5 Apr 2018 | USD | 0.2016 | 0.2379 | 0.2012 | 0.2379 | 5.9475 | +0.024 (+11.17%) | 153,000 |
4 Apr 2018 | USD | 0.194 | 0.214 | 0.194 | 0.214 | 5.35 | +0.023 (+12.04%) | 143,000 |
3 Apr 2018 | USD | 0.186 | 0.1926 | 0.186 | 0.191 | 4.775 | 0.0 (0.0%) | 3,720 |
2 Apr 2018 | USD | 0.1912 | 0.1912 | 0.191 | 0.191 | 4.775 | -0.005 (-2.55%) | 5,500 |
30 Mar 2018 | USD | 0.196 | 0.196 | 0.196 | 0.196 | 4.9 | 0.0 (0.0%) | 0 |