Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2018 | USD | 0.0829 | 0.0829 | 0.0797 | 0.0811 | 0.0811 | -0.002 (-2.17%) | 39,049,936 |
2 Oct 2018 | USD | 0.0846 | 0.0849 | 0.0827 | 0.0829 | 0.0829 | -0.002 (-2.01%) | 34,377,471 |
1 Oct 2018 | USD | 0.0853 | 0.0859 | 0.0832 | 0.0846 | 0.0846 | -0.001 (-0.82%) | 43,002,712 |
30 Sep 2018 | USD | 0.0848 | 0.0868 | 0.084 | 0.0853 | 0.0853 | +0 (+0.47%) | 50,778,264 |
29 Sep 2018 | USD | 0.0841 | 0.0861 | 0.0823 | 0.0849 | 0.0849 | +0.001 (+0.83%) | 56,906,519 |
28 Sep 2018 | USD | 0.0863 | 0.0882 | 0.0822 | 0.0842 | 0.0842 | -0.002 (-2.09%) | 90,827,947 |
27 Sep 2018 | USD | 0.0798 | 0.0874 | 0.0789 | 0.086 | 0.086 | +0.006 (+7.63%) | 105,047,557 |
26 Sep 2018 | USD | 0.0812 | 0.0827 | 0.0776 | 0.0799 | 0.0799 | -0.002 (-1.84%) | 64,841,818 |
25 Sep 2018 | USD | 0.083 | 0.083 | 0.076 | 0.0814 | 0.0814 | -0.002 (-2.05%) | 91,903,480 |
24 Sep 2018 | USD | 0.0897 | 0.0915 | 0.0829 | 0.0831 | 0.0831 | -0.007 (-7.46%) | 90,199,383 |
23 Sep 2018 | USD | 0.0834 | 0.0933 | 0.0831 | 0.0898 | 0.0898 | +0.007 (+7.93%) | 152,430,802 |
22 Sep 2018 | USD | 0.0875 | 0.0881 | 0.081 | 0.0832 | 0.0832 | -0.004 (-5.02%) | 81,574,639 |
21 Sep 2018 | USD | 0.0814 | 0.0897 | 0.0812 | 0.0876 | 0.0876 | +0.006 (+7.62%) | 209,157,257 |
20 Sep 2018 | USD | 0.0727 | 0.0831 | 0.0717 | 0.0814 | 0.0814 | +0.009 (+12.28%) | 110,573,589 |
19 Sep 2018 | USD | 0.0698 | 0.074 | 0.0681 | 0.0725 | 0.0725 | +0.003 (+4.17%) | 99,889,018 |
18 Sep 2018 | USD | 0.0643 | 0.0704 | 0.0629 | 0.0696 | 0.0696 | +0.005 (+8.58%) | 71,160,311 |
17 Sep 2018 | USD | 0.0702 | 0.0704 | 0.0638 | 0.0641 | 0.0641 | -0.006 (-8.69%) | 48,824,369 |
16 Sep 2018 | USD | 0.0693 | 0.0702 | 0.0672 | 0.0702 | 0.0702 | +0.001 (+1.01%) | 33,895,452 |
15 Sep 2018 | USD | 0.0684 | 0.0704 | 0.068 | 0.0695 | 0.0695 | +0.001 (+1.16%) | 36,107,195 |
14 Sep 2018 | USD | 0.0702 | 0.0709 | 0.0664 | 0.0687 | 0.0687 | -0.001 (-2.00%) | 63,378,862 |
13 Sep 2018 | USD | 0.067 | 0.0709 | 0.0662 | 0.0701 | 0.0701 | +0.003 (+4.47%) | 88,695,348 |
12 Sep 2018 | USD | 0.071 | 0.0711 | 0.0621 | 0.0671 | 0.0671 | -0.004 (-5.49%) | 100,066,171 |
11 Sep 2018 | USD | 0.0741 | 0.0752 | 0.0678 | 0.071 | 0.071 | -0.003 (-4.05%) | 49,530,383 |
10 Sep 2018 | USD | 0.0773 | 0.0786 | 0.0727 | 0.074 | 0.074 | -0.003 (-4.39%) | 46,158,261 |
9 Sep 2018 | USD | 0.0789 | 0.0815 | 0.0757 | 0.0774 | 0.0774 | -0.001 (-1.78%) | 48,878,346 |
8 Sep 2018 | USD | 0.0842 | 0.0853 | 0.0782 | 0.0788 | 0.0788 | -0.005 (-6.52%) | 35,818,880 |
7 Sep 2018 | USD | 0.0891 | 0.0898 | 0.0841 | 0.0843 | 0.0843 | -0.004 (-5.07%) | 41,524,814 |
6 Sep 2018 | USD | 0.0887 | 0.089 | 0.0841 | 0.0888 | 0.0888 | -0 (-0.11%) | 63,872,243 |
5 Sep 2018 | USD | 0.1055 | 0.1062 | 0.0889 | 0.0889 | 0.0889 | -0.017 (-15.81%) | 79,625,299 |
4 Sep 2018 | USD | 0.1038 | 0.1066 | 0.1036 | 0.1056 | 0.1056 | +0.002 (+1.83%) | 43,225,185 |