Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 0.509 | 0.509 | 0.488 | 0.495 | 0.495 | -0.015 (-2.94%) | 10,598,023 |
8 May 2018 | USD | 0.515 | 0.519 | 0.49 | 0.51 | 0.51 | -0.005 (-0.97%) | 19,981,628 |
7 May 2018 | USD | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 0 |
4 May 2018 | USD | 0.515 | 0.519 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 2,122,137 |
3 May 2018 | USD | 0.515 | 0.53 | 0.5 | 0.515 | 0.515 | 0.0 (0.0%) | 15,714,407 |
2 May 2018 | USD | 0.515 | 0.52 | 0.5 | 0.515 | 0.515 | 0.0 (0.0%) | 7,666,184 |
1 May 2018 | USD | 0.52 | 0.522 | 0.5 | 0.515 | 0.515 | -0.005 (-0.96%) | 14,827,869 |
30 Apr 2018 | USD | 0.52 | 0.528 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 10,780,666 |
27 Apr 2018 | USD | 0.525 | 0.53 | 0.52 | 0.52 | 0.52 | -0.005 (-0.95%) | 5,593,582 |
26 Apr 2018 | USD | 0.52 | 0.53 | 0.517 | 0.525 | 0.525 | +0.005 (+0.96%) | 4,260,519 |
25 Apr 2018 | USD | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 7,922,366 |
24 Apr 2018 | USD | 0.53 | 0.55 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 10,119,035 |
23 Apr 2018 | USD | 0.545 | 0.557 | 0.53 | 0.53 | 0.53 | -0.015 (-2.75%) | 5,095,333 |
20 Apr 2018 | USD | 0.545 | 0.56 | 0.53 | 0.545 | 0.545 | 0.0 (0.0%) | 4,267,104 |
19 Apr 2018 | USD | 0.54 | 0.545 | 0.53 | 0.545 | 0.545 | +0.005 (+0.93%) | 7,383,669 |
18 Apr 2018 | USD | 0.53 | 0.544 | 0.51 | 0.54 | 0.54 | +0.01 (+1.89%) | 25,738,168 |
17 Apr 2018 | USD | 0.53 | 0.55 | 0.5188 | 0.53 | 0.53 | 0.0 (0.0%) | 19,216,003 |
16 Apr 2018 | USD | 0.53 | 0.533 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 10,469,011 |
13 Apr 2018 | USD | 0.535 | 0.54 | 0.51 | 0.53 | 0.53 | -0.005 (-0.93%) | 20,845,906 |
12 Apr 2018 | USD | 0.535 | 0.55 | 0.5206 | 0.535 | 0.535 | 0.0 (0.0%) | 12,872,086 |
11 Apr 2018 | USD | 0.535 | 0.54 | 0.52 | 0.535 | 0.535 | 0.0 (0.0%) | 17,467,705 |
10 Apr 2018 | USD | 0.55 | 0.55 | 0.52 | 0.535 | 0.535 | -0.01 (-1.83%) | 18,968,889 |
9 Apr 2018 | USD | 0.5625 | 0.5625 | 0.52 | 0.545 | 0.545 | -0.02 (-3.54%) | 30,564,410 |
6 Apr 2018 | USD | 0.535 | 0.577 | 0.52 | 0.565 | 0.565 | +0.03 (+5.61%) | 69,013,279 |
5 Apr 2018 | USD | 0.585 | 0.59 | 0.5025 | 0.535 | 0.535 | -0.05 (-8.55%) | 69,713,065 |
4 Apr 2018 | USD | 0.57 | 0.5911 | 0.5612 | 0.585 | 0.585 | +0.015 (+2.63%) | 28,992,633 |
3 Apr 2018 | USD | 0.545 | 0.6 | 0.5375 | 0.57 | 0.57 | +0.03 (+5.56%) | 15,811,727 |
2 Apr 2018 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
30 Mar 2018 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.54 | 0.5592 | 0.532 | 0.54 | 0.54 | 0.0 (0.0%) | 9,177,427 |