Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2018 | USD | 0.391 | 0.396 | 0.378 | 0.381 | 0.381 | -0.016 (-4.03%) | 3,100 |
25 Jun 2018 | USD | 0.381 | 0.397 | 0.378 | 0.397 | 0.397 | +0.012 (+3.12%) | 11,100 |
22 Jun 2018 | USD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | +0.005 (+1.32%) | 5,000 |
21 Jun 2018 | USD | 0.4 | 0.408 | 0.38 | 0.38 | 0.38 | -0.016 (-4.04%) | 29,000 |
20 Jun 2018 | USD | 0.393 | 0.396 | 0.39 | 0.396 | 0.396 | -0.007 (-1.74%) | 12,000 |
19 Jun 2018 | USD | 0.388 | 0.403 | 0.374 | 0.403 | 0.403 | +0.005 (+1.26%) | 8,000 |
18 Jun 2018 | USD | 0.398 | 0.398 | 0.398 | 0.398 | 0.398 | -0.012 (-2.93%) | 800 |
15 Jun 2018 | USD | 0.414 | 0.42 | 0.41 | 0.41 | 0.41 | -0.013 (-3.07%) | 4,600 |
14 Jun 2018 | USD | 0.42 | 0.424 | 0.42 | 0.423 | 0.423 | -0.006 (-1.40%) | 36,600 |
13 Jun 2018 | USD | 0.442 | 0.442 | 0.429 | 0.429 | 0.429 | -0.021 (-4.67%) | 24,800 |
12 Jun 2018 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
11 Jun 2018 | USD | 0.444 | 0.45 | 0.42 | 0.45 | 0.45 | +0.007 (+1.58%) | 3,500 |
8 Jun 2018 | USD | 0.443 | 0.443 | 0.443 | 0.443 | 0.443 | 0.0 (0.0%) | 500 |
7 Jun 2018 | USD | 0.443 | 0.443 | 0.443 | 0.443 | 0.443 | 0.0 (0.0%) | 0 |
6 Jun 2018 | USD | 0.454 | 0.454 | 0.443 | 0.443 | 0.443 | -0.022 (-4.73%) | 9,000 |
5 Jun 2018 | USD | 0.458 | 0.465 | 0.458 | 0.465 | 0.465 | -0.009 (-1.90%) | 11,600 |
4 Jun 2018 | USD | 0.474 | 0.474 | 0.474 | 0.474 | 0.474 | 0.0 (0.0%) | 0 |
1 Jun 2018 | USD | 0.474 | 0.474 | 0.474 | 0.474 | 0.474 | +0.004 (+0.85%) | 1,200 |
31 May 2018 | USD | 0.436 | 0.47 | 0.436 | 0.47 | 0.47 | +0.013 (+2.84%) | 14,100 |
30 May 2018 | USD | 0.457 | 0.457 | 0.457 | 0.457 | 0.457 | 0.0 (0.0%) | 0 |
29 May 2018 | USD | 0.456 | 0.457 | 0.446 | 0.457 | 0.457 | -0.026 (-5.38%) | 5,000 |
28 May 2018 | USD | 0.483 | 0.483 | 0.483 | 0.483 | 0.483 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.48 | 0.483 | 0.473 | 0.483 | 0.483 | +0.01 (+2.11%) | 57,000 |
24 May 2018 | USD | 0.473 | 0.473 | 0.473 | 0.473 | 0.473 | -0.016 (-3.27%) | 500 |
23 May 2018 | USD | 0.489 | 0.489 | 0.489 | 0.489 | 0.489 | 0.0 (0.0%) | 0 |
22 May 2018 | USD | 0.471 | 0.491 | 0.471 | 0.489 | 0.489 | -0.024 (-4.68%) | 105,000 |
21 May 2018 | USD | 0.512 | 0.513 | 0.431 | 0.513 | 0.513 | +0.043 (+9.15%) | 32,000 |
18 May 2018 | USD | 0.481 | 0.486 | 0.456 | 0.47 | 0.47 | -0.027 (-5.43%) | 58,800 |
17 May 2018 | USD | 0.506 | 0.508 | 0.48 | 0.497 | 0.497 | +0.051 (+11.43%) | 27,700 |
16 May 2018 | USD | 0.447 | 0.447 | 0.446 | 0.446 | 0.446 | 0.0 (0.0%) | 20,000 |