Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | USD | 0.1535 | 0.1589 | 0.1399 | 0.1497 | 0.1497 | -0.004 (-2.54%) | 374,783 |
13 May 2018 | USD | 0.1447 | 0.1595 | 0.1348 | 0.1536 | 0.1536 | +0.011 (+7.64%) | 373,999 |
12 May 2018 | USD | 0.1446 | 0.1521 | 0.1296 | 0.1427 | 0.1427 | -0.002 (-1.31%) | 338,285 |
11 May 2018 | USD | 0.1673 | 0.1688 | 0.1286 | 0.1446 | 0.1446 | -0.022 (-13.46%) | 702,923 |
10 May 2018 | USD | 0.1821 | 0.1883 | 0.1667 | 0.1671 | 0.1671 | -0.014 (-7.53%) | 513,544 |
9 May 2018 | USD | 0.195 | 0.1951 | 0.1741 | 0.1807 | 0.1807 | -0.01 (-5.44%) | 495,524 |
8 May 2018 | USD | 0.199 | 0.2131 | 0.1864 | 0.1911 | 0.1911 | -0.007 (-3.48%) | 874,233 |
7 May 2018 | USD | 0.1938 | 0.2046 | 0.1798 | 0.198 | 0.198 | +0.001 (+0.71%) | 506,697 |
6 May 2018 | USD | 0.2124 | 0.2124 | 0.1895 | 0.1966 | 0.1966 | -0.02 (-9.28%) | 639,175 |
5 May 2018 | USD | 0.2251 | 0.2679 | 0.2088 | 0.2167 | 0.2167 | -0.009 (-4.20%) | 685,987 |
4 May 2018 | USD | 0.2193 | 0.2379 | 0.2154 | 0.2262 | 0.2262 | +0.007 (+3.05%) | 2,413,040 |
3 May 2018 | USD | 0.2197 | 0.2301 | 0.2148 | 0.2195 | 0.2195 | -0 (-0.09%) | 1,905,100 |
2 May 2018 | USD | 0.2045 | 0.2248 | 0.1998 | 0.2197 | 0.2197 | +0.014 (+6.86%) | 1,973,560 |
1 May 2018 | USD | 0.2036 | 0.2218 | 0.1867 | 0.2056 | 0.2056 | +0 (+0.10%) | 1,637,250 |
30 Apr 2018 | USD | 0.2004 | 0.2054 | 0.1906 | 0.2054 | 0.2054 | +0.001 (+0.49%) | 945,461 |
29 Apr 2018 | USD | 0.2077 | 0.2082 | 0.1913 | 0.2044 | 0.2044 | -0.004 (-1.83%) | 1,081,630 |
28 Apr 2018 | USD | 0.2037 | 0.2122 | 0.196 | 0.2082 | 0.2082 | +0.007 (+3.27%) | 1,179,400 |
27 Apr 2018 | USD | 0.2136 | 0.2278 | 0.1979 | 0.2016 | 0.2016 | -0.012 (-5.66%) | 1,692,790 |
26 Apr 2018 | USD | 0.1961 | 0.2215 | 0.1788 | 0.2137 | 0.2137 | +0.018 (+9.48%) | 3,741,180 |
25 Apr 2018 | USD | 0.2427 | 0.2427 | 0.1883 | 0.1952 | 0.1952 | -0.049 (-20.07%) | 3,051,600 |
24 Apr 2018 | USD | 0.2425 | 0.247 | 0.2254 | 0.2442 | 0.2442 | +0 (+0.08%) | 6,528,320 |
23 Apr 2018 | USD | 0.2447 | 0.2453 | 0.2349 | 0.244 | 0.244 | -0.002 (-0.85%) | 2,886,490 |
22 Apr 2018 | USD | 0.2412 | 0.2535 | 0.2203 | 0.2461 | 0.2461 | +0.002 (+0.86%) | 3,087,640 |
21 Apr 2018 | USD | 0.2516 | 0.2629 | 0.2168 | 0.244 | 0.244 | -0.005 (-2.05%) | 3,315,870 |
20 Apr 2018 | USD | 0.2522 | 0.2538 | 0.2194 | 0.2491 | 0.2491 | -0.004 (-1.42%) | 5,743,600 |
19 Apr 2018 | USD | 0.2446 | 0.2554 | 0.2343 | 0.2527 | 0.2527 | +0.004 (+1.65%) | 5,468,020 |
18 Apr 2018 | USD | 0.2382 | 0.2488 | 0.2319 | 0.2486 | 0.2486 | +0.007 (+2.77%) | 4,750,990 |
17 Apr 2018 | USD | 0.2499 | 0.2511 | 0.2287 | 0.2419 | 0.2419 | -0.011 (-4.50%) | 4,004,670 |
16 Apr 2018 | USD | 0.2649 | 0.2666 | 0.2385 | 0.2533 | 0.2533 | -0.022 (-8.12%) | 4,214,790 |
15 Apr 2018 | USD | 0.2557 | 0.2757 | 0.2443 | 0.2757 | 0.2757 | +0.015 (+5.71%) | 6,971,580 |