Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2018 | USD | 0.1972 | 0.1972 | 0.1696 | 0.1698 | 0.1698 | -0.029 (-14.50%) | 6,155,770 |
21 May 2018 | USD | 0.1995 | 0.2111 | 0.196 | 0.1986 | 0.1986 | -0.001 (-0.40%) | 6,117,230 |
20 May 2018 | USD | 0.1883 | 0.2055 | 0.1861 | 0.1994 | 0.1994 | +0.011 (+5.84%) | 7,355,670 |
19 May 2018 | USD | 0.1962 | 0.1997 | 0.1862 | 0.1884 | 0.1884 | -0.007 (-3.83%) | 6,141,320 |
18 May 2018 | USD | 0.1921 | 0.2191 | 0.1855 | 0.1959 | 0.1959 | +0.004 (+1.82%) | 11,779,100 |
17 May 2018 | USD | 0.1846 | 0.2081 | 0.1836 | 0.1924 | 0.1924 | +0.008 (+4.34%) | 10,593,800 |
16 May 2018 | USD | 0.2249 | 0.2366 | 0.1765 | 0.1844 | 0.1844 | -0.04 (-17.97%) | 15,945,400 |
15 May 2018 | USD | 0.1902 | 0.245 | 0.1902 | 0.2248 | 0.2248 | +0.035 (+18.32%) | 29,212,300 |
14 May 2018 | USD | 0.1855 | 0.2016 | 0.1729 | 0.19 | 0.19 | +0.005 (+2.70%) | 5,897,110 |
13 May 2018 | USD | 0.1635 | 0.187 | 0.1618 | 0.185 | 0.185 | +0.022 (+13.36%) | 4,661,410 |
12 May 2018 | USD | 0.1599 | 0.1663 | 0.1471 | 0.1632 | 0.1632 | +0.003 (+1.75%) | 5,527,260 |
11 May 2018 | USD | 0.1884 | 0.1884 | 0.1578 | 0.1604 | 0.1604 | -0.028 (-14.91%) | 3,613,420 |
10 May 2018 | USD | 0.196 | 0.1974 | 0.1874 | 0.1885 | 0.1885 | -0.008 (-3.97%) | 4,039,390 |
9 May 2018 | USD | 0.203 | 0.2039 | 0.1857 | 0.1963 | 0.1963 | -0.008 (-3.73%) | 5,052,350 |
8 May 2018 | USD | 0.2091 | 0.2137 | 0.1941 | 0.2039 | 0.2039 | -0.004 (-1.92%) | 4,116,840 |
7 May 2018 | USD | 0.2144 | 0.2147 | 0.1938 | 0.2079 | 0.2079 | -0.006 (-3.03%) | 4,530,470 |
6 May 2018 | USD | 0.2253 | 0.2266 | 0.207 | 0.2144 | 0.2144 | -0.011 (-5.01%) | 4,498,840 |
5 May 2018 | USD | 0.2176 | 0.2277 | 0.2141 | 0.2257 | 0.2257 | +0.007 (+3.34%) | 4,034,010 |
4 May 2018 | USD | 0.2243 | 0.2309 | 0.211 | 0.2184 | 0.2184 | -0.007 (-2.93%) | 4,514,520 |
3 May 2018 | USD | 0.2266 | 0.232 | 0.2205 | 0.225 | 0.225 | -0.002 (-0.71%) | 6,059,910 |
2 May 2018 | USD | 0.2206 | 0.2286 | 0.2175 | 0.2266 | 0.2266 | +0.006 (+2.53%) | 4,475,970 |
1 May 2018 | USD | 0.2155 | 0.2227 | 0.2038 | 0.221 | 0.221 | +0.006 (+2.89%) | 5,109,840 |
30 Apr 2018 | USD | 0.2224 | 0.2244 | 0.2109 | 0.2148 | 0.2148 | -0.007 (-3.24%) | 3,788,670 |
29 Apr 2018 | USD | 0.2165 | 0.222 | 0.2094 | 0.222 | 0.222 | +0.005 (+2.30%) | 6,041,890 |
28 Apr 2018 | USD | 0.2072 | 0.222 | 0.2031 | 0.217 | 0.217 | +0.007 (+3.48%) | 4,539,310 |
27 Apr 2018 | USD | 0.2159 | 0.23 | 0.2004 | 0.2097 | 0.2097 | -0.005 (-2.33%) | 7,721,970 |
26 Apr 2018 | USD | 0.1826 | 0.2177 | 0.1788 | 0.2147 | 0.2147 | +0.034 (+19.08%) | 8,973,850 |
25 Apr 2018 | USD | 0.2107 | 0.2109 | 0.1798 | 0.1803 | 0.1803 | -0.032 (-14.99%) | 4,561,300 |
24 Apr 2018 | USD | 0.2018 | 0.2145 | 0.201 | 0.2121 | 0.2121 | +0.008 (+4.07%) | 7,444,270 |
23 Apr 2018 | USD | 0.1965 | 0.2044 | 0.1958 | 0.2038 | 0.2038 | +0.007 (+3.72%) | 6,057,520 |