Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2018 | USD | 0.3871 | 0.392 | 0.37 | 0.392 | 0.392 | +0.005 (+1.29%) | 13,320 |
1 May 2018 | USD | 0.366 | 0.39 | 0.366 | 0.387 | 0.387 | +0.021 (+5.77%) | 12,010 |
30 Apr 2018 | USD | 0.3742 | 0.377 | 0.3659 | 0.3659 | 0.3659 | -0.009 (-2.43%) | 15,188 |
27 Apr 2018 | USD | 0.39 | 0.39 | 0.3589 | 0.375 | 0.375 | +0.001 (+0.21%) | 33,230 |
26 Apr 2018 | USD | 0.3783 | 0.3859 | 0.3742 | 0.3742 | 0.3742 | -0.001 (-0.24%) | 11,800 |
25 Apr 2018 | USD | 0.3751 | 0.3751 | 0.3751 | 0.3751 | 0.3751 | +0.003 (+0.73%) | 3,000 |
24 Apr 2018 | USD | 0.403 | 0.403 | 0.3724 | 0.3724 | 0.3724 | -0.017 (-4.39%) | 33,000 |
23 Apr 2018 | USD | 0.395 | 0.395 | 0.3895 | 0.3895 | 0.3895 | -0.005 (-1.39%) | 20,850 |
20 Apr 2018 | USD | 0.41 | 0.41 | 0.395 | 0.395 | 0.395 | -0.01 (-2.42%) | 10,220 |
19 Apr 2018 | USD | 0.3927 | 0.4056 | 0.39 | 0.4048 | 0.4048 | -0.002 (-0.49%) | 47,000 |
18 Apr 2018 | USD | 0.409 | 0.409 | 0.4068 | 0.4068 | 0.4068 | -0.021 (-4.95%) | 2,500 |
17 Apr 2018 | USD | 0.4268 | 0.428 | 0.4261 | 0.428 | 0.428 | +0.013 (+3.13%) | 2,600 |
16 Apr 2018 | USD | 0.41 | 0.4241 | 0.409 | 0.415 | 0.415 | +0.014 (+3.49%) | 32,503 |
13 Apr 2018 | USD | 0.4 | 0.401 | 0.392 | 0.401 | 0.401 | +0.011 (+2.82%) | 14,500 |
12 Apr 2018 | USD | 0.3873 | 0.3958 | 0.3801 | 0.39 | 0.39 | -0.009 (-2.26%) | 19,600 |
11 Apr 2018 | USD | 0.428 | 0.428 | 0.3988 | 0.399 | 0.399 | -0.017 (-4.09%) | 20,798 |
10 Apr 2018 | USD | 0.4304 | 0.4304 | 0.4 | 0.416 | 0.416 | -0.022 (-5.02%) | 21,991 |
9 Apr 2018 | USD | 0.44 | 0.44 | 0.4172 | 0.438 | 0.438 | -0.012 (-2.60%) | 13,247 |
6 Apr 2018 | USD | 0.4572 | 0.4585 | 0.433 | 0.4497 | 0.4497 | +0.008 (+1.83%) | 3,395 |
5 Apr 2018 | USD | 0.451 | 0.475 | 0.4416 | 0.4416 | 0.4416 | -0.008 (-1.87%) | 8,780 |
4 Apr 2018 | USD | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | +0.011 (+2.46%) | 14,500 |
3 Apr 2018 | USD | 0.414 | 0.45 | 0.414 | 0.4392 | 0.4392 | +0.009 (+2.19%) | 15,450 |
2 Apr 2018 | USD | 0.4298 | 0.4298 | 0.4298 | 0.4298 | 0.4298 | -0.032 (-6.85%) | 59,850 |
30 Mar 2018 | USD | 0.4614 | 0.4614 | 0.4614 | 0.4614 | 0.4614 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.45 | 0.4614 | 0.45 | 0.4614 | 0.4614 | +0.017 (+3.73%) | 42,460 |
28 Mar 2018 | USD | 0.4545 | 0.4548 | 0.4448 | 0.4448 | 0.4448 | -0.01 (-2.26%) | 15,196 |
27 Mar 2018 | USD | 0.4865 | 0.4865 | 0.4551 | 0.4551 | 0.4551 | -0.016 (-3.38%) | 10,700 |
26 Mar 2018 | USD | 0.503 | 0.51 | 0.471 | 0.471 | 0.471 | -0.03 (-5.95%) | 33,580 |
23 Mar 2018 | USD | 0.4694 | 0.5008 | 0.4694 | 0.5008 | 0.5008 | +0.039 (+8.40%) | 94,400 |
22 Mar 2018 | USD | 0.4589 | 0.4688 | 0.442 | 0.462 | 0.462 | -0.003 (-0.65%) | 14,400 |