Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2018 | USD | 0.3367 | 0.4975 | 0.2097 | 0.2368 | 0.2368 | -0.1 (-29.67%) | 93,896 |
21 May 2018 | USD | 0.3476 | 0.6103 | 0.3019 | 0.3367 | 0.3367 | -0.014 (-4.10%) | 80,543 |
20 May 2018 | USD | 0.2188 | 0.3704 | 0.215 | 0.3511 | 0.3511 | +0.135 (+62.55%) | 83,671 |
19 May 2018 | USD | 0.2188 | 0.2236 | 0.2141 | 0.216 | 0.216 | -0.003 (-1.14%) | 43 |
18 May 2018 | USD | 0.1917 | 0.2217 | 0.187 | 0.2185 | 0.2185 | +0.027 (+13.98%) | 2,015 |
17 May 2018 | USD | 0.223 | 0.2275 | 0.1907 | 0.1917 | 0.1917 | -0.031 (-13.84%) | 4,885 |
16 May 2018 | USD | 0.2002 | 0.2226 | 0.1922 | 0.2225 | 0.2225 | +0.022 (+10.92%) | 1,657 |
15 May 2018 | USD | 0.2366 | 0.2397 | 0.1864 | 0.2006 | 0.2006 | -0.036 (-15.18%) | 10,253 |
14 May 2018 | USD | 0.209 | 0.2425 | 0.1979 | 0.2365 | 0.2365 | +0.027 (+13.05%) | 14,848 |
13 May 2018 | USD | 0.2471 | 0.2574 | 0.2063 | 0.2092 | 0.2092 | -0.038 (-15.47%) | 15,200 |
12 May 2018 | USD | 0.3424 | 0.3424 | 0.2228 | 0.2475 | 0.2475 | -0.096 (-27.84%) | 31,203 |
11 May 2018 | USD | 0.2467 | 0.39 | 0.2336 | 0.343 | 0.343 | +0.1 (+41.21%) | 29,407 |
10 May 2018 | USD | 0.238 | 0.2481 | 0.2242 | 0.2429 | 0.2429 | +0.005 (+2.14%) | 3,729 |
9 May 2018 | USD | 0.1944 | 0.2389 | 0.1692 | 0.2378 | 0.2378 | +0.043 (+21.89%) | 9,838 |
8 May 2018 | USD | 0.1886 | 0.2468 | 0.1876 | 0.1951 | 0.1951 | +0.006 (+3.45%) | 8,037 |
7 May 2018 | USD | 0.2264 | 0.2367 | 0.1851 | 0.1886 | 0.1886 | -0.038 (-16.66%) | 9,813 |
6 May 2018 | USD | 0.3377 | 0.3564 | 0.1821 | 0.2263 | 0.2263 | -0.112 (-33.03%) | 71,228 |
5 May 2018 | USD | 0.3211 | 0.3401 | 0.3203 | 0.3379 | 0.3379 | +0.017 (+5.13%) | 2 |
4 May 2018 | USD | 0.3353 | 0.3353 | 0.3095 | 0.3214 | 0.3214 | -0.014 (-4.26%) | 1,498 |
3 May 2018 | USD | 0.3505 | 0.3654 | 0.3268 | 0.3357 | 0.3357 | -0.015 (-4.22%) | 6,522 |
2 May 2018 | USD | 0.3398 | 0.352 | 0.3356 | 0.3505 | 0.3505 | +0.011 (+3.27%) | 734 |
1 May 2018 | USD | 0.3431 | 0.3616 | 0.3337 | 0.3394 | 0.3394 | -0.003 (-0.88%) | 1,912 |
30 Apr 2018 | USD | 0.3515 | 0.3724 | 0.3415 | 0.3424 | 0.3424 | -0.009 (-2.53%) | 7,898 |
29 Apr 2018 | USD | 0.361 | 0.3708 | 0.3488 | 0.3513 | 0.3513 | -0.01 (-2.69%) | 6,093 |
28 Apr 2018 | USD | 0.3452 | 0.366 | 0.3102 | 0.361 | 0.361 | +0.013 (+3.83%) | 6,170 |
27 Apr 2018 | USD | 0.3653 | 0.3766 | 0.2927 | 0.3477 | 0.3477 | -0.018 (-4.82%) | 2,953 |
26 Apr 2018 | USD | 0.3061 | 0.3655 | 0.3009 | 0.3653 | 0.3653 | +0.059 (+19.30%) | 2,555 |
25 Apr 2018 | USD | 0.3619 | 0.3619 | 0.3062 | 0.3062 | 0.3062 | -0.056 (-15.34%) | 639 |
24 Apr 2018 | USD | 0.3081 | 0.3909 | 0.3079 | 0.3617 | 0.3617 | +0.055 (+17.78%) | 11,555 |
23 Apr 2018 | USD | 0.3894 | 0.43 | 0.2246 | 0.3071 | 0.3071 | -0.082 (-20.99%) | 51,339 |