Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | USD | 0.5419 | 0.55 | 0.5342 | 0.55 | 0.55 | +0.015 (+2.88%) | 18,000 |
7 May 2018 | USD | 0.5538 | 0.5538 | 0.5342 | 0.5346 | 0.5346 | -0.045 (-7.83%) | 4,800 |
4 May 2018 | USD | 0.5604 | 0.58 | 0.5602 | 0.58 | 0.58 | +0.01 (+1.81%) | 7,700 |
3 May 2018 | USD | 0.5714 | 0.5714 | 0.5697 | 0.5697 | 0.5697 | +0.038 (+7.19%) | 2,885 |
2 May 2018 | USD | 0.5315 | 0.5315 | 0.5315 | 0.5315 | 0.5315 | +0.002 (+0.28%) | 4,000 |
1 May 2018 | USD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
30 Apr 2018 | USD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | +0.009 (+1.77%) | 2,900 |
26 Apr 2018 | USD | 0.5208 | 0.5208 | 0.5208 | 0.5208 | 0.5208 | 0.0 (0.0%) | 0 |
25 Apr 2018 | USD | 0.5208 | 0.5389 | 0.5208 | 0.5208 | 0.5208 | -0.021 (-3.95%) | 6,500 |
24 Apr 2018 | USD | 0.55 | 0.55 | 0.5422 | 0.5422 | 0.5422 | -0.018 (-3.18%) | 1,318 |
23 Apr 2018 | USD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 2,205 |
20 Apr 2018 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
19 Apr 2018 | USD | 0.55 | 0.6 | 0.55 | 0.55 | 0.55 | -0.059 (-9.75%) | 29,865 |
18 Apr 2018 | USD | 0.6159 | 0.6159 | 0.6094 | 0.6094 | 0.6094 | +0.027 (+4.71%) | 4,000 |
17 Apr 2018 | USD | 0.582 | 0.582 | 0.582 | 0.582 | 0.582 | 0.0 (0.0%) | 0 |
16 Apr 2018 | USD | 0.585 | 0.585 | 0.57 | 0.582 | 0.582 | -0.018 (-3%) | 4,000 |
13 Apr 2018 | USD | 0.595 | 0.6 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 64,396 |
12 Apr 2018 | USD | 0.59 | 0.59 | 0.582 | 0.59 | 0.59 | -0.01 (-1.67%) | 18,750 |
11 Apr 2018 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | +0.001 (+0.17%) | 2,000 |
10 Apr 2018 | USD | 0.6015 | 0.6015 | 0.599 | 0.599 | 0.599 | -0.008 (-1.33%) | 5,810 |
9 Apr 2018 | USD | 0.6121 | 0.6151 | 0.6053 | 0.6071 | 0.6071 | +0.017 (+2.81%) | 6,750 |
6 Apr 2018 | USD | 0.618 | 0.618 | 0.5671 | 0.5905 | 0.5905 | -0.009 (-1.58%) | 6,999 |
5 Apr 2018 | USD | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | -0.06 (-9.09%) | 14,693 |
4 Apr 2018 | USD | 0.6 | 0.66 | 0.6 | 0.66 | 0.66 | +0 (+0.03%) | 17,400 |
3 Apr 2018 | USD | 0.6598 | 0.6598 | 0.6598 | 0.6598 | 0.6598 | 0.0 (0.0%) | 0 |
2 Apr 2018 | USD | 0.6598 | 0.6598 | 0.6598 | 0.6598 | 0.6598 | +0.01 (+1.51%) | 10,000 |
30 Mar 2018 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.65 | 0.65 | 0.635 | 0.65 | 0.65 | +0.03 (+4.84%) | 14,700 |
28 Mar 2018 | USD | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 1,400 |