Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2018 | USD | 0.1047 | 0.1104 | 0.1039 | 0.11 | 0.11 | +0.005 (+5.06%) | 26,434 |
2 May 2018 | USD | 0.1072 | 0.1074 | 0.103 | 0.1047 | 0.1047 | -0.003 (-2.42%) | 7,169 |
1 May 2018 | USD | 0.104 | 0.1073 | 0.1004 | 0.1073 | 0.1073 | +0.003 (+3.27%) | 13,457 |
30 Apr 2018 | USD | 0.1095 | 0.1146 | 0.1033 | 0.1039 | 0.1039 | -0.006 (-5.20%) | 15,529 |
29 Apr 2018 | USD | 0.1121 | 0.1149 | 0.104 | 0.1096 | 0.1096 | -0.003 (-2.32%) | 14,167 |
28 Apr 2018 | USD | 0.1034 | 0.1127 | 0.1032 | 0.1122 | 0.1122 | +0.008 (+8.09%) | 14,754 |
27 Apr 2018 | USD | 0.1114 | 0.112 | 0.1038 | 0.1038 | 0.1038 | -0.007 (-6.65%) | 16,390 |
26 Apr 2018 | USD | 0.108 | 0.1115 | 0.1042 | 0.1112 | 0.1112 | +0.004 (+3.73%) | 25,145 |
25 Apr 2018 | USD | 0.1165 | 0.1183 | 0.1003 | 0.1072 | 0.1072 | -0.01 (-8.61%) | 33,479 |
24 Apr 2018 | USD | 0.1064 | 0.1177 | 0.1018 | 0.1173 | 0.1173 | +0.011 (+10.35%) | 81,237 |
23 Apr 2018 | USD | 0.0992 | 0.1108 | 0.0985 | 0.1063 | 0.1063 | +0.007 (+6.94%) | 65,250 |
22 Apr 2018 | USD | 0.1033 | 0.1054 | 0.0983 | 0.0994 | 0.0994 | -0.004 (-3.78%) | 8,517 |
21 Apr 2018 | USD | 0.1016 | 0.1109 | 0.0973 | 0.1033 | 0.1033 | +0.002 (+1.87%) | 30,981 |
20 Apr 2018 | USD | 0.1 | 0.1046 | 0.0985 | 0.1014 | 0.1014 | +0.001 (+1.20%) | 24,154 |
19 Apr 2018 | USD | 0.0943 | 0.1069 | 0.0943 | 0.1002 | 0.1002 | +0.006 (+6.37%) | 71,195 |
18 Apr 2018 | USD | 0.0908 | 0.097 | 0.0902 | 0.0942 | 0.0942 | +0.003 (+2.73%) | 15,949 |
17 Apr 2018 | USD | 0.0926 | 0.0957 | 0.0903 | 0.0917 | 0.0917 | -0.001 (-0.86%) | 12,762 |
16 Apr 2018 | USD | 0.1033 | 0.1045 | 0.0904 | 0.0925 | 0.0925 | -0.011 (-10.54%) | 28,531 |
15 Apr 2018 | USD | 0.0942 | 0.1034 | 0.0918 | 0.1034 | 0.1034 | +0.011 (+12.03%) | 16,263 |
14 Apr 2018 | USD | 0.0929 | 0.0989 | 0.0897 | 0.0923 | 0.0923 | -0.003 (-2.84%) | 34,159 |
13 Apr 2018 | USD | 0.0772 | 0.1 | 0.0765 | 0.095 | 0.095 | +0.017 (+21.33%) | 88,341 |
12 Apr 2018 | USD | 0.0679 | 0.0787 | 0.0667 | 0.0783 | 0.0783 | +0.01 (+14.98%) | 15,556 |
11 Apr 2018 | USD | 0.0659 | 0.0686 | 0.0655 | 0.0681 | 0.0681 | +0.002 (+3.34%) | 11,748 |
10 Apr 2018 | USD | 0.0637 | 0.0667 | 0.0633 | 0.0659 | 0.0659 | +0.002 (+3.62%) | 4,414 |
9 Apr 2018 | USD | 0.067 | 0.0693 | 0.0625 | 0.0636 | 0.0636 | -0.003 (-4.93%) | 6,572 |
8 Apr 2018 | USD | 0.0652 | 0.068 | 0.0652 | 0.0669 | 0.0669 | +0.002 (+2.61%) | 4,213 |
7 Apr 2018 | USD | 0.063 | 0.0681 | 0.0625 | 0.0652 | 0.0652 | +0.002 (+3.16%) | 39,823 |
6 Apr 2018 | USD | 0.0748 | 0.0774 | 0.0628 | 0.0632 | 0.0632 | -0.014 (-18.45%) | 48,617 |
5 Apr 2018 | USD | 0.0692 | 0.0845 | 0.0661 | 0.0775 | 0.0775 | +0.009 (+12.32%) | 61,518 |
4 Apr 2018 | USD | 0.0699 | 0.0755 | 0.0663 | 0.069 | 0.069 | -0.001 (-1.43%) | 33,369 |