Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2018 | USD | 0.1762 | 0.1762 | 0.1404 | 0.1419 | 0.1419 | -0.034 (-19.42%) | 2,705,270 |
19 Jun 2018 | USD | 0.1613 | 0.1888 | 0.1613 | 0.1761 | 0.1761 | +0.014 (+8.57%) | 3,361,270 |
18 Jun 2018 | USD | 0.131 | 0.1881 | 0.131 | 0.1622 | 0.1622 | +0.031 (+23.53%) | 2,758,730 |
17 Jun 2018 | USD | 0.1311 | 0.1318 | 0.1301 | 0.1313 | 0.1313 | +0.001 (+0.54%) | 2,628,980 |
16 Jun 2018 | USD | 0.1418 | 0.1418 | 0.1292 | 0.1306 | 0.1306 | -0.012 (-8.16%) | 2,587,230 |
15 Jun 2018 | USD | 0.1453 | 0.1486 | 0.1299 | 0.1422 | 0.1422 | -0.003 (-1.93%) | 2,671,000 |
14 Jun 2018 | USD | 0.1377 | 0.1531 | 0.137 | 0.145 | 0.145 | +0.007 (+5.45%) | 2,415,570 |
13 Jun 2018 | USD | 0.1518 | 0.1524 | 0.1317 | 0.1375 | 0.1375 | -0.014 (-9.18%) | 1,624,780 |
12 Jun 2018 | USD | 0.1597 | 0.1601 | 0.147 | 0.1514 | 0.1514 | -0.008 (-5.20%) | 2,578,750 |
11 Jun 2018 | USD | 0.1567 | 0.1675 | 0.1508 | 0.1597 | 0.1597 | +0.003 (+1.98%) | 2,202,870 |
10 Jun 2018 | USD | 0.172 | 0.1899 | 0.1553 | 0.1566 | 0.1566 | -0.016 (-9.06%) | 1,905,630 |
9 Jun 2018 | USD | 0.1804 | 0.1806 | 0.1722 | 0.1722 | 0.1722 | -0.008 (-4.49%) | 2,609,640 |
8 Jun 2018 | USD | 0.1864 | 0.1889 | 0.1785 | 0.1803 | 0.1803 | -0.006 (-3.22%) | 2,488,930 |
7 Jun 2018 | USD | 0.1902 | 0.1922 | 0.1855 | 0.1863 | 0.1863 | -0.004 (-2.00%) | 1,490,810 |
6 Jun 2018 | USD | 0.1947 | 0.1954 | 0.1843 | 0.1901 | 0.1901 | -0.005 (-2.41%) | 1,136,030 |
5 Jun 2018 | USD | 0.1931 | 0.2017 | 0.1764 | 0.1948 | 0.1948 | +0.002 (+0.78%) | 1,329,530 |
4 Jun 2018 | USD | 0.2038 | 0.2049 | 0.1799 | 0.1933 | 0.1933 | -0.011 (-5.15%) | 1,194,500 |
3 Jun 2018 | USD | 0.1898 | 0.2082 | 0.1877 | 0.2038 | 0.2038 | +0.014 (+7.32%) | 658,429 |
2 Jun 2018 | USD | 0.1929 | 0.2001 | 0.1795 | 0.1899 | 0.1899 | -0.002 (-1.09%) | 1,141,440 |
1 Jun 2018 | USD | 0.1964 | 0.2032 | 0.1771 | 0.192 | 0.192 | -0.004 (-1.89%) | 1,133,240 |
31 May 2018 | USD | 0.199 | 0.2084 | 0.1948 | 0.1957 | 0.1957 | -0.004 (-1.76%) | 593,968 |
30 May 2018 | USD | 0.2112 | 0.2176 | 0.1925 | 0.1992 | 0.1992 | -0.012 (-5.86%) | 1,288,830 |
29 May 2018 | USD | 0.1967 | 0.2173 | 0.1957 | 0.2116 | 0.2116 | +0.015 (+7.41%) | 5,367,840 |
28 May 2018 | USD | 0.228 | 0.2313 | 0.1822 | 0.197 | 0.197 | -0.031 (-13.75%) | 3,602,430 |
27 May 2018 | USD | 0.2474 | 0.2487 | 0.2248 | 0.2284 | 0.2284 | -0.019 (-7.79%) | 1,332,500 |
26 May 2018 | USD | 0.2514 | 0.259 | 0.2275 | 0.2477 | 0.2477 | -0.004 (-1.51%) | 1,988,200 |
25 May 2018 | USD | 0.2655 | 0.2981 | 0.2473 | 0.2515 | 0.2515 | -0.016 (-5.84%) | 3,771,840 |
24 May 2018 | USD | 0.2309 | 0.2675 | 0.2131 | 0.2671 | 0.2671 | +0.034 (+14.78%) | 4,551,840 |
23 May 2018 | USD | 0.1877 | 0.2791 | 0.1793 | 0.2327 | 0.2327 | 0.0 (0.0%) | 4,243,790 |