Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2018 | USD | 0.2681 | 0.273 | 0.2434 | 0.2611 | 2.611 | -0.014 (-5.19%) | 103,704 |
10 May 2018 | USD | 0.2759 | 0.3 | 0.21 | 0.2754 | 2.754 | -0.003 (-1.01%) | 42,966 |
9 May 2018 | USD | 0.328 | 0.328 | 0.2699 | 0.2782 | 2.782 | -0.012 (-4.07%) | 58,448 |
8 May 2018 | USD | 0.3 | 0.336 | 0.29 | 0.29 | 2.9 | -0.011 (-3.49%) | 55,500 |
7 May 2018 | USD | 0.3456 | 0.36 | 0.29 | 0.3005 | 3.005 | -0.028 (-8.55%) | 134,612 |
4 May 2018 | USD | 0.3746 | 0.3746 | 0.304 | 0.3286 | 3.286 | -0.044 (-11.88%) | 73,139 |
3 May 2018 | USD | 0.3363 | 0.373 | 0.3295 | 0.3729 | 3.729 | +0.033 (+9.68%) | 27,511 |
2 May 2018 | USD | 0.38 | 0.397 | 0.3032 | 0.34 | 3.4 | -0.037 (-9.81%) | 119,730 |
1 May 2018 | USD | 0.3443 | 0.377 | 0.3 | 0.377 | 3.77 | +0.037 (+10.91%) | 25,059 |
30 Apr 2018 | USD | 0.33 | 0.38 | 0.33 | 0.3399 | 3.399 | -0.04 (-10.55%) | 40,446 |
27 Apr 2018 | USD | 0.41 | 0.4254 | 0.33 | 0.38 | 3.8 | -0.01 (-2.56%) | 52,935 |
26 Apr 2018 | USD | 0.3 | 0.42 | 0.29 | 0.39 | 3.9 | +0.09 (+30.00%) | 230,972 |
25 Apr 2018 | USD | 0.27 | 0.409 | 0.27 | 0.3 | 3 | -0.1 (-25%) | 201,473 |
24 Apr 2018 | USD | 0.34 | 0.457 | 0.34 | 0.4 | 4 | +0.001 (+0.23%) | 74,988 |
23 Apr 2018 | USD | 0.5 | 0.5092 | 0.39 | 0.3991 | 3.991 | -0.101 (-20.18%) | 170,905 |
20 Apr 2018 | USD | 0.5 | 0.53 | 0.44 | 0.5 | 5 | +0.034 (+7.30%) | 89,077 |
19 Apr 2018 | USD | 0.46 | 0.49 | 0.4222 | 0.466 | 4.66 | -0.022 (-4.51%) | 288,064 |
18 Apr 2018 | USD | 0.5256 | 0.538 | 0.45 | 0.488 | 4.88 | -0.04 (-7.58%) | 140,539 |
17 Apr 2018 | USD | 0.5132 | 0.53 | 0.47 | 0.528 | 5.28 | +0.028 (+5.60%) | 129,513 |
16 Apr 2018 | USD | 0.6 | 0.61 | 0.4078 | 0.5 | 5 | -0.1 (-16.65%) | 371,793 |
13 Apr 2018 | USD | 0.588 | 0.6199 | 0.53 | 0.5999 | 5.999 | +0.022 (+3.86%) | 51,715 |
12 Apr 2018 | USD | 0.64 | 0.64 | 0.555 | 0.5776 | 5.776 | -0.035 (-5.71%) | 53,055 |
11 Apr 2018 | USD | 0.6893 | 0.7099 | 0.5827 | 0.6126 | 6.126 | -0.067 (-9.91%) | 94,283 |
10 Apr 2018 | USD | 0.7862 | 0.7862 | 0.67 | 0.68 | 6.8 | -0.08 (-10.53%) | 94,642 |
9 Apr 2018 | USD | 0.7668 | 0.8 | 0.7293 | 0.76 | 7.6 | +0.05 (+7.04%) | 61,323 |
6 Apr 2018 | USD | 0.73 | 0.75 | 0.6987 | 0.71 | 7.1 | -0.02 (-2.74%) | 44,522 |
5 Apr 2018 | USD | 0.66 | 0.748 | 0.65 | 0.73 | 7.3 | +0.065 (+9.77%) | 72,840 |
4 Apr 2018 | USD | 0.67 | 0.6925 | 0.62 | 0.665 | 6.65 | +0.025 (+3.91%) | 117,178 |
3 Apr 2018 | USD | 0.6899 | 0.7136 | 0.6 | 0.64 | 6.4 | -0.048 (-6.95%) | 70,593 |
2 Apr 2018 | USD | 0.6878 | 0.6878 | 0.6878 | 0.6878 | 6.878 | -0.072 (-9.50%) | 202,532 |