Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2018 | USD | 0.28 | 0.34 | 0.28 | 0.3 | 2,160 | +0.017 (+5.93%) | 64,236 |
10 May 2018 | USD | 0.27 | 0.292 | 0.2652 | 0.2832 | 2,039.04 | +0.013 (+4.89%) | 29,350 |
9 May 2018 | USD | 0.2755 | 0.2775 | 0.2657 | 0.27 | 1,944 | +0.002 (+0.78%) | 7,819 |
8 May 2018 | USD | 0.275 | 0.278 | 0.2657 | 0.2679 | 1,928.88 | -0.009 (-3.35%) | 10,716 |
7 May 2018 | USD | 0.27 | 0.2865 | 0.2659 | 0.2772 | 1,995.84 | +0.009 (+3.28%) | 35,651 |
4 May 2018 | USD | 0.255 | 0.27 | 0.255 | 0.2684 | 1,932.48 | +0.012 (+4.64%) | 12,848 |
3 May 2018 | USD | 0.26 | 0.2698 | 0.2522 | 0.2565 | 1,846.8 | -0.008 (-3.17%) | 6,930 |
2 May 2018 | USD | 0.265 | 0.2702 | 0.2501 | 0.2649 | 1,907.28 | -0.005 (-1.89%) | 9,875 |
1 May 2018 | USD | 0.274 | 0.274 | 0.265 | 0.27 | 1,944 | +0 (+0.11%) | 8,255 |
30 Apr 2018 | USD | 0.27 | 0.278 | 0.265 | 0.2697 | 1,941.84 | +0.005 (+1.77%) | 13,280 |
27 Apr 2018 | USD | 0.2688 | 0.278 | 0.2571 | 0.265 | 1,908 | +0.006 (+2.32%) | 19,252 |
26 Apr 2018 | USD | 0.2542 | 0.2687 | 0.25 | 0.259 | 1,864.8 | +0.002 (+0.58%) | 11,786 |
25 Apr 2018 | USD | 0.27 | 0.27 | 0.252 | 0.2575 | 1,854 | -0.003 (-0.96%) | 18,873 |
24 Apr 2018 | USD | 0.27 | 0.2775 | 0.259 | 0.26 | 1,872 | -0.01 (-3.70%) | 10,516 |
23 Apr 2018 | USD | 0.26 | 0.2799 | 0.26 | 0.27 | 1,944 | +0.01 (+4.01%) | 13,214 |
20 Apr 2018 | USD | 0.27 | 0.2738 | 0.25 | 0.2596 | 1,869.12 | -0.007 (-2.81%) | 27,601 |
19 Apr 2018 | USD | 0.275 | 0.285 | 0.262 | 0.2671 | 1,923.12 | -0.013 (-4.71%) | 34,880 |
18 Apr 2018 | USD | 0.2888 | 0.289 | 0.27 | 0.2803 | 2,018.16 | +0 (+0.04%) | 39,389 |
17 Apr 2018 | USD | 0.285 | 0.29 | 0.261 | 0.2802 | 2,017.44 | +0.009 (+3.24%) | 55,763 |
16 Apr 2018 | USD | 0.38 | 0.38 | 0.2601 | 0.2714 | 1,954.08 | -0.149 (-35.38%) | 157,193 |
13 Apr 2018 | USD | 0.454 | 0.455 | 0.4001 | 0.42 | 3,024 | -0.038 (-8.30%) | 73,504 |
12 Apr 2018 | USD | 0.39 | 0.47 | 0.375 | 0.458 | 3,297.6 | +0.078 (+20.53%) | 189,256 |
11 Apr 2018 | USD | 0.4 | 0.4 | 0.37 | 0.38 | 2,736 | -0.011 (-2.81%) | 27,188 |
10 Apr 2018 | USD | 0.3928 | 0.405 | 0.37 | 0.391 | 2,815.2 | +0.011 (+2.87%) | 52,736 |
9 Apr 2018 | USD | 0.3893 | 0.41 | 0.372 | 0.3801 | 2,736.72 | +0.002 (+0.56%) | 42,361 |
6 Apr 2018 | USD | 0.3954 | 0.419 | 0.3623 | 0.378 | 2,721.6 | -0.003 (-0.79%) | 63,969 |
5 Apr 2018 | USD | 0.4 | 0.4116 | 0.38 | 0.381 | 2,743.2 | -0.019 (-4.73%) | 19,833 |
4 Apr 2018 | USD | 0.42 | 0.4247 | 0.39 | 0.3999 | 2,879.28 | -0.016 (-3.75%) | 21,032 |
3 Apr 2018 | USD | 0.4 | 0.4597 | 0.39 | 0.4155 | 2,991.6 | +0.005 (+1.34%) | 75,549 |
2 Apr 2018 | USD | 0.4068 | 0.41 | 0.39 | 0.41 | 2,952 | +0.004 (+0.96%) | 19,046 |