Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2018 | USD | 0.5277 | 0.6144 | 0.5113 | 0.5501 | 0.5501 | +0.023 (+4.34%) | 46,017 |
17 Apr 2018 | USD | 0.5635 | 0.6057 | 0.4936 | 0.5272 | 0.5272 | -0.038 (-6.79%) | 61,801 |
16 Apr 2018 | USD | 0.5938 | 0.621 | 0.4844 | 0.5656 | 0.5656 | -0.028 (-4.70%) | 116,712 |
15 Apr 2018 | USD | 0.3977 | 0.6125 | 0.3966 | 0.5935 | 0.5935 | +0.196 (+49.38%) | 177,025 |
14 Apr 2018 | USD | 0.3772 | 0.4222 | 0.376 | 0.3973 | 0.3973 | +0.019 (+4.97%) | 22,894 |
13 Apr 2018 | USD | 0.3615 | 0.3975 | 0.3526 | 0.3785 | 0.3785 | +0.017 (+4.64%) | 24,038 |
12 Apr 2018 | USD | 0.3081 | 0.3753 | 0.2994 | 0.3617 | 0.3617 | +0.051 (+16.30%) | 26,180 |
11 Apr 2018 | USD | 0.2597 | 0.311 | 0.2594 | 0.311 | 0.311 | +0.051 (+19.57%) | 31,494 |
10 Apr 2018 | USD | 0.299 | 0.301 | 0.2558 | 0.2601 | 0.2601 | -0.041 (-13.59%) | 25,746 |
9 Apr 2018 | USD | 0.3167 | 0.3209 | 0.282 | 0.301 | 0.301 | -0.013 (-4.23%) | 11,847 |
8 Apr 2018 | USD | 0.3169 | 0.3266 | 0.3111 | 0.3143 | 0.3143 | -0.003 (-0.79%) | 12,809 |
7 Apr 2018 | USD | 0.3158 | 0.3365 | 0.3121 | 0.3168 | 0.3168 | +0.001 (+0.32%) | 13,410 |
6 Apr 2018 | USD | 0.3258 | 0.3409 | 0.2899 | 0.3158 | 0.3158 | -0.012 (-3.60%) | 27,445 |
5 Apr 2018 | USD | 0.3305 | 0.3507 | 0.3061 | 0.3276 | 0.3276 | -0.003 (-0.85%) | 84,101 |
4 Apr 2018 | USD | 0.3867 | 0.3867 | 0.3194 | 0.3304 | 0.3304 | -0.058 (-14.85%) | 57,174 |
3 Apr 2018 | USD | 0.3791 | 0.4095 | 0.3707 | 0.388 | 0.388 | +0.009 (+2.35%) | 25,009 |
2 Apr 2018 | USD | 0.3758 | 0.3957 | 0.3684 | 0.3791 | 0.3791 | +0.008 (+2.10%) | 11,308 |
1 Apr 2018 | USD | 0.3876 | 0.3939 | 0.3512 | 0.3713 | 0.3713 | -0.006 (-1.49%) | 15,207 |
31 Mar 2018 | USD | 0.3836 | 0.4047 | 0.37 | 0.3769 | 0.3769 | -0.008 (-2.00%) | 15,308 |
30 Mar 2018 | USD | 0.3759 | 0.3911 | 0.3547 | 0.3846 | 0.3846 | +0.004 (+1.08%) | 22,321 |
29 Mar 2018 | USD | 0.4834 | 0.5137 | 0.3744 | 0.3805 | 0.3805 | -0.102 (-21.21%) | 42,893 |
28 Mar 2018 | USD | 0.5192 | 0.5578 | 0.4824 | 0.4829 | 0.4829 | -0.036 (-6.92%) | 25,732 |
27 Mar 2018 | USD | 0.575 | 0.5999 | 0.5181 | 0.5188 | 0.5188 | -0.055 (-9.59%) | 48,686 |
26 Mar 2018 | USD | 0.6202 | 0.6929 | 0.5139 | 0.5738 | 0.5738 | -0.072 (-11.20%) | 99,793 |
25 Mar 2018 | USD | 0.4501 | 0.7614 | 0.4286 | 0.6462 | 0.6462 | +0.194 (+42.78%) | 127,981 |
24 Mar 2018 | USD | 0.4648 | 0.4813 | 0.4463 | 0.4526 | 0.4526 | -0.003 (-0.66%) | 21,089 |
23 Mar 2018 | USD | 0.4706 | 0.4711 | 0.4357 | 0.4556 | 0.4556 | -0.015 (-3.23%) | 38,778 |
22 Mar 2018 | USD | 0.4653 | 0.4909 | 0.451 | 0.4708 | 0.4708 | -0.003 (-0.59%) | 23,754 |
21 Mar 2018 | USD | 0.5124 | 0.5393 | 0.4526 | 0.4736 | 0.4736 | -0.037 (-7.26%) | 73,642 |
20 Mar 2018 | USD | 0.4602 | 0.5176 | 0.4337 | 0.5107 | 0.5107 | +0.047 (+10.16%) | 47,803 |