Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2018 | USD | 0.43 | 0.446 | 0.43 | 0.446 | 0.446 | +0.019 (+4.45%) | 5,000 |
14 May 2018 | USD | 0.427 | 0.427 | 0.427 | 0.427 | 0.427 | 0.0 (0.0%) | 0 |
11 May 2018 | USD | 0.427 | 0.427 | 0.427 | 0.427 | 0.427 | +0.002 (+0.47%) | 200 |
10 May 2018 | USD | 0.42 | 0.425 | 0.416 | 0.425 | 0.425 | +0.005 (+1.19%) | 13,500 |
9 May 2018 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.004 (+0.96%) | 10,000 |
8 May 2018 | USD | 0.416 | 0.416 | 0.416 | 0.416 | 0.416 | 0.0 (0.0%) | 0 |
7 May 2018 | USD | 0.42 | 0.42 | 0.416 | 0.416 | 0.416 | 0.0 (0.0%) | 10,000 |
4 May 2018 | USD | 0.462 | 0.462 | 0.415 | 0.416 | 0.416 | -0.022 (-5.02%) | 42,800 |
3 May 2018 | USD | 0.414 | 0.457 | 0.414 | 0.438 | 0.438 | +0.021 (+5.04%) | 50,300 |
2 May 2018 | USD | 0.415 | 0.417 | 0.415 | 0.417 | 0.417 | +0.019 (+4.77%) | 13,900 |
1 May 2018 | USD | 0.391 | 0.408 | 0.378 | 0.398 | 0.398 | -0.022 (-5.24%) | 42,200 |
30 Apr 2018 | USD | 0.441 | 0.441 | 0.399 | 0.42 | 0.42 | -0.026 (-5.83%) | 14,000 |
27 Apr 2018 | USD | 0.446 | 0.446 | 0.446 | 0.446 | 0.446 | +0.006 (+1.36%) | 300 |
26 Apr 2018 | USD | 0.456 | 0.456 | 0.44 | 0.44 | 0.44 | -0.015 (-3.30%) | 2,100 |
25 Apr 2018 | USD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
24 Apr 2018 | USD | 0.467 | 0.467 | 0.455 | 0.455 | 0.455 | +0.005 (+1.11%) | 6,000 |
23 Apr 2018 | USD | 0.434 | 0.452 | 0.434 | 0.45 | 0.45 | -0.018 (-3.85%) | 20,000 |
20 Apr 2018 | USD | 0.487 | 0.487 | 0.458 | 0.468 | 0.468 | -0.022 (-4.49%) | 21,300 |
19 Apr 2018 | USD | 0.488 | 0.494 | 0.488 | 0.49 | 0.49 | -0.004 (-0.81%) | 8,100 |
18 Apr 2018 | USD | 0.494 | 0.494 | 0.494 | 0.494 | 0.494 | -0.01 (-1.98%) | 500 |
17 Apr 2018 | USD | 0.496 | 0.504 | 0.496 | 0.504 | 0.504 | -0.01 (-1.95%) | 14,000 |
16 Apr 2018 | USD | 0.487 | 0.514 | 0.479 | 0.514 | 0.514 | +0.014 (+2.80%) | 3,300 |
13 Apr 2018 | USD | 0.505 | 0.505 | 0.5 | 0.5 | 0.5 | -0.026 (-4.94%) | 2,500 |
12 Apr 2018 | USD | 0.5 | 0.526 | 0.5 | 0.526 | 0.526 | +0.024 (+4.78%) | 3,100 |
11 Apr 2018 | USD | 0.502 | 0.502 | 0.502 | 0.502 | 0.502 | 0.0 (0.0%) | 0 |
10 Apr 2018 | USD | 0.502 | 0.502 | 0.502 | 0.502 | 0.502 | +0.009 (+1.83%) | 1,500 |
9 Apr 2018 | USD | 0.493 | 0.493 | 0.493 | 0.493 | 0.493 | 0.0 (0.0%) | 0 |
6 Apr 2018 | USD | 0.498 | 0.506 | 0.493 | 0.493 | 0.493 | 0.0 (0.0%) | 17,300 |
5 Apr 2018 | USD | 0.493 | 0.493 | 0.493 | 0.493 | 0.493 | -0.009 (-1.79%) | 1,500 |
4 Apr 2018 | USD | 0.504 | 0.506 | 0.489 | 0.502 | 0.502 | -0.017 (-3.28%) | 24,500 |