Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 0.56 | 0.56 | 0.5021 | 0.56 | 2.24 | 0.0 (0.0%) | 32,600 |
8 May 2018 | USD | 0.539 | 0.56 | 0.5295 | 0.56 | 2.24 | +0.021 (+3.90%) | 40,200 |
7 May 2018 | USD | 0.5298 | 0.539 | 0.478 | 0.539 | 2.156 | -0.006 (-1.10%) | 15,700 |
4 May 2018 | USD | 0.4975 | 0.545 | 0.4801 | 0.545 | 2.18 | +0.03 (+5.83%) | 28,000 |
3 May 2018 | USD | 0.5149 | 0.515 | 0.48 | 0.515 | 2.06 | 0.0 (0.0%) | 10,007 |
2 May 2018 | USD | 0.51 | 0.515 | 0.48 | 0.515 | 2.06 | +0.005 (+0.98%) | 12,130 |
1 May 2018 | USD | 0.5225 | 0.5225 | 0.479 | 0.51 | 2.04 | -0.015 (-2.86%) | 27,500 |
30 Apr 2018 | USD | 0.5 | 0.54 | 0.5 | 0.525 | 2.1 | -0.025 (-4.55%) | 4,500 |
27 Apr 2018 | USD | 0.5145 | 0.55 | 0.511 | 0.55 | 2.2 | +0.02 (+3.77%) | 7,500 |
26 Apr 2018 | USD | 0.55 | 0.55 | 0.481 | 0.53 | 2.12 | -0.01 (-1.85%) | 17,650 |
25 Apr 2018 | USD | 0.55 | 0.55 | 0.52 | 0.54 | 2.16 | -0.01 (-1.82%) | 20,450 |
24 Apr 2018 | USD | 0.56 | 0.56 | 0.5 | 0.55 | 2.2 | -0.01 (-1.79%) | 12,609 |
23 Apr 2018 | USD | 0.52 | 0.56 | 0.49 | 0.56 | 2.24 | +0.03 (+5.68%) | 18,450 |
20 Apr 2018 | USD | 0.502 | 0.5299 | 0.502 | 0.5299 | 2.1196 | -0 (-0.02%) | 16,100 |
19 Apr 2018 | USD | 0.515 | 0.53 | 0.492 | 0.53 | 2.12 | 0.0 (0.0%) | 20,300 |
18 Apr 2018 | USD | 0.5 | 0.54 | 0.49 | 0.53 | 2.12 | 0.0 (0.0%) | 8,600 |
17 Apr 2018 | USD | 0.525 | 0.53 | 0.525 | 0.53 | 2.12 | -0.01 (-1.85%) | 1,700 |
16 Apr 2018 | USD | 0.49 | 0.54 | 0.49 | 0.54 | 2.16 | 0.0 (0.0%) | 2,125 |
13 Apr 2018 | USD | 0.54 | 0.54 | 0.492 | 0.54 | 2.16 | +0.01 (+1.89%) | 5,434 |
12 Apr 2018 | USD | 0.475 | 0.53 | 0.475 | 0.53 | 2.12 | 0.0 (0.0%) | 11,498 |
11 Apr 2018 | USD | 0.54 | 0.55 | 0.51 | 0.53 | 2.12 | -0.02 (-3.64%) | 15,662 |
10 Apr 2018 | USD | 0.535 | 0.55 | 0.4801 | 0.55 | 2.2 | +0.03 (+5.77%) | 9,037 |
9 Apr 2018 | USD | 0.515 | 0.52 | 0.51 | 0.52 | 2.08 | -0.015 (-2.80%) | 31,800 |
6 Apr 2018 | USD | 0.515 | 0.535 | 0.51 | 0.535 | 2.14 | -0.001 (-0.19%) | 25,000 |
5 Apr 2018 | USD | 0.54 | 0.54 | 0.515 | 0.536 | 2.144 | +0.034 (+6.77%) | 18,691 |
4 Apr 2018 | USD | 0.48 | 0.53 | 0.48 | 0.502 | 2.008 | -0.016 (-3.09%) | 22,449 |
3 Apr 2018 | USD | 0.518 | 0.518 | 0.518 | 0.518 | 2.072 | 0.0 (0.0%) | 0 |
2 Apr 2018 | USD | 0.518 | 0.518 | 0.518 | 0.518 | 2.072 | -0.022 (-4.07%) | 25,938 |
30 Mar 2018 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 2.16 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.515 | 0.55 | 0.5 | 0.54 | 2.16 | +0.02 (+3.85%) | 23,355 |