Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2018 | USD | 0.4221 | 0.436 | 0.4013 | 0.408 | 2,937.6 | -0.006 (-1.54%) | 10,076 |
21 Jun 2018 | USD | 0.468 | 0.468 | 0.408 | 0.4144 | 2,983.68 | -0.035 (-7.87%) | 21,042 |
20 Jun 2018 | USD | 0.48 | 0.48 | 0.43 | 0.4498 | 3,238.56 | -0.035 (-7.16%) | 54,995 |
19 Jun 2018 | USD | 0.35 | 0.5 | 0.32 | 0.4845 | 3,488.4 | +0.129 (+36.36%) | 114,161 |
18 Jun 2018 | USD | 0.365 | 0.3839 | 0.35 | 0.3553 | 2,558.16 | -0.008 (-2.31%) | 15,162 |
15 Jun 2018 | USD | 0.405 | 0.405 | 0.3615 | 0.3637 | 2,618.64 | -0.02 (-5.26%) | 15,197 |
14 Jun 2018 | USD | 0.4 | 0.407 | 0.3753 | 0.3839 | 2,764.08 | +0.003 (+0.68%) | 20,786 |
13 Jun 2018 | USD | 0.435 | 0.4398 | 0.372 | 0.3813 | 2,745.36 | -0.069 (-15.27%) | 80,973 |
12 Jun 2018 | USD | 0.49 | 0.58 | 0.42 | 0.45 | 3,240 | +0.023 (+5.29%) | 345,468 |
11 Jun 2018 | USD | 0.27 | 0.43 | 0.27 | 0.4274 | 3,077.28 | +0.157 (+58.30%) | 223,332 |
8 Jun 2018 | USD | 0.2605 | 0.285 | 0.2602 | 0.27 | 1,944 | +0.01 (+3.81%) | 17,528 |
7 Jun 2018 | USD | 0.2701 | 0.2701 | 0.26 | 0.2601 | 1,872.72 | -0.01 (-3.56%) | 6,976 |
6 Jun 2018 | USD | 0.2586 | 0.27 | 0.2565 | 0.2697 | 1,941.84 | +0.013 (+5.06%) | 9,141 |
5 Jun 2018 | USD | 0.26 | 0.2694 | 0.2551 | 0.2567 | 1,848.24 | -0.005 (-2.02%) | 10,544 |
4 Jun 2018 | USD | 0.28 | 0.28 | 0.2603 | 0.262 | 1,886.4 | -0.02 (-6.96%) | 12,065 |
1 Jun 2018 | USD | 0.28 | 0.2899 | 0.275 | 0.2816 | 2,027.52 | +0.002 (+0.57%) | 8,510 |
31 May 2018 | USD | 0.271 | 0.29 | 0.271 | 0.28 | 2,016 | +0.01 (+3.59%) | 5,234 |
30 May 2018 | USD | 0.291 | 0.291 | 0.255 | 0.2703 | 1,946.16 | -0.02 (-6.95%) | 11,739 |
29 May 2018 | USD | 0.2937 | 0.2947 | 0.29 | 0.2905 | 2,091.6 | -0.003 (-1.09%) | 7,487 |
28 May 2018 | USD | 0.2937 | 0.2937 | 0.2937 | 0.2937 | 2,114.64 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.2999 | 0.2999 | 0.2905 | 0.2937 | 2,114.64 | +0.003 (+1.07%) | 5,182 |
24 May 2018 | USD | 0.292 | 0.3 | 0.2905 | 0.2906 | 2,092.32 | +0 (+0.03%) | 12,776 |
23 May 2018 | USD | 0.315 | 0.315 | 0.29 | 0.2905 | 2,091.6 | -0.01 (-3.20%) | 12,006 |
22 May 2018 | USD | 0.295 | 0.32 | 0.2875 | 0.3001 | 2,160.72 | +0.006 (+2.18%) | 46,397 |
21 May 2018 | USD | 0.3 | 0.3029 | 0.286 | 0.2937 | 2,114.64 | -0.006 (-2.10%) | 7,430 |
18 May 2018 | USD | 0.3038 | 0.3057 | 0.285 | 0.3 | 2,160 | -0.001 (-0.40%) | 6,374 |
17 May 2018 | USD | 0.31 | 0.3154 | 0.3 | 0.3012 | 2,168.64 | -0.006 (-2.05%) | 7,681 |
16 May 2018 | USD | 0.31 | 0.32 | 0.29 | 0.3075 | 2,214 | -0.003 (-0.81%) | 13,313 |
15 May 2018 | USD | 0.288 | 0.32 | 0.288 | 0.31 | 2,232 | +0.019 (+6.53%) | 18,231 |
14 May 2018 | USD | 0.3 | 0.3168 | 0.2811 | 0.291 | 2,095.2 | -0.009 (-3%) | 23,237 |