Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2018 | USD | 0.1505 | 0.1589 | 0.1372 | 0.1412 | 0.1412 | -0.009 (-6.18%) | 30,551 |
20 Apr 2018 | USD | 0.1055 | 0.1556 | 0.1027 | 0.1505 | 0.1505 | +0.048 (+47.26%) | 120,380 |
19 Apr 2018 | USD | 0.1087 | 0.112 | 0.0984 | 0.1022 | 0.1022 | -0.006 (-5.89%) | 34,563 |
18 Apr 2018 | USD | 0.1079 | 0.1087 | 0.0981 | 0.1086 | 0.1086 | +0.001 (+0.74%) | 27,356 |
17 Apr 2018 | USD | 0.1064 | 0.11 | 0.0982 | 0.1078 | 0.1078 | +0.002 (+1.41%) | 34,808 |
16 Apr 2018 | USD | 0.1125 | 0.1225 | 0.1024 | 0.1063 | 0.1063 | -0.006 (-5.60%) | 20,581 |
15 Apr 2018 | USD | 0.1198 | 0.1217 | 0.1034 | 0.1126 | 0.1126 | -0.007 (-5.93%) | 11,843 |
14 Apr 2018 | USD | 0.1065 | 0.1214 | 0.1042 | 0.1197 | 0.1197 | +0.013 (+12.29%) | 101,176 |
13 Apr 2018 | USD | 0.0904 | 0.1088 | 0.0864 | 0.1066 | 0.1066 | +0.016 (+18.05%) | 20,962 |
12 Apr 2018 | USD | 0.0809 | 0.0946 | 0.0769 | 0.0903 | 0.0903 | +0.009 (+11.34%) | 21,306 |
11 Apr 2018 | USD | 0.0834 | 0.0888 | 0.072 | 0.0811 | 0.0811 | -0.002 (-2.64%) | 68,497 |
10 Apr 2018 | USD | 0.0879 | 0.0879 | 0.0686 | 0.0833 | 0.0833 | -0.005 (-5.56%) | 36,587 |
9 Apr 2018 | USD | 0.0895 | 0.093 | 0.0768 | 0.0882 | 0.0882 | -0.001 (-1.23%) | 15,565 |
8 Apr 2018 | USD | 0.0802 | 0.1146 | 0.0802 | 0.0893 | 0.0893 | +0.009 (+11.35%) | 51,527 |
7 Apr 2018 | USD | 0.0994 | 0.1006 | 0.0781 | 0.0802 | 0.0802 | -0.019 (-19.23%) | 29,502 |
6 Apr 2018 | USD | 0.121 | 0.121 | 0.0947 | 0.0993 | 0.0993 | -0.022 (-18.20%) | 35,122 |
5 Apr 2018 | USD | 0.1039 | 0.1214 | 0.1005 | 0.1214 | 0.1214 | +0.018 (+16.84%) | 6,934 |
4 Apr 2018 | USD | 0.1296 | 0.1457 | 0.094 | 0.1039 | 0.1039 | -0.026 (-19.83%) | 41,621 |
3 Apr 2018 | USD | 0.1354 | 0.3314 | 0.0953 | 0.1296 | 0.1296 | -0.006 (-4.21%) | 37,260 |
2 Apr 2018 | USD | 0.1333 | 0.1394 | 0.1177 | 0.1353 | 0.1353 | +0.003 (+1.88%) | 2,694 |
1 Apr 2018 | USD | 0.1322 | 0.1528 | 0.1215 | 0.1328 | 0.1328 | +0.001 (+0.45%) | 3,667 |
31 Mar 2018 | USD | 0.1205 | 0.1323 | 0.1138 | 0.1322 | 0.1322 | +0.012 (+9.71%) | 12,928 |
30 Mar 2018 | USD | 0.1261 | 0.1295 | 0.0995 | 0.1205 | 0.1205 | -0.006 (-4.67%) | 10,249 |
29 Mar 2018 | USD | 0.158 | 0.1585 | 0.1156 | 0.1264 | 0.1264 | -0.032 (-19.95%) | 35,859 |
28 Mar 2018 | USD | 0.1562 | 0.162 | 0.148 | 0.1579 | 0.1579 | +0.002 (+1.09%) | 8,596 |
27 Mar 2018 | USD | 0.1468 | 0.1635 | 0.1367 | 0.1562 | 0.1562 | +0.009 (+6.33%) | 6,907 |
26 Mar 2018 | USD | 0.1718 | 0.1771 | 0.1383 | 0.1469 | 0.1469 | -0.025 (-14.54%) | 31,655 |
25 Mar 2018 | USD | 0.1675 | 0.1985 | 0.1565 | 0.1719 | 0.1719 | +0.002 (+1.30%) | 17,980 |
24 Mar 2018 | USD | 0.1751 | 0.1825 | 0.1596 | 0.1697 | 0.1697 | -0.003 (-1.74%) | 14,554 |
23 Mar 2018 | USD | 0.1748 | 0.208 | 0.1552 | 0.1727 | 0.1727 | -0.002 (-1.20%) | 25,315 |