Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2018 | USD | 0.1512 | 0.1547 | 0.145 | 0.1489 | 0.1489 | -0.002 (-1.39%) | 73,751,400 |
4 Jul 2018 | USD | 0.1505 | 0.1599 | 0.1473 | 0.151 | 0.151 | +0 (+0.27%) | 86,594,900 |
3 Jul 2018 | USD | 0.1581 | 0.1668 | 0.1492 | 0.1506 | 0.1506 | -0.008 (-4.86%) | 108,299,000 |
2 Jul 2018 | USD | 0.1421 | 0.1618 | 0.1386 | 0.1583 | 0.1583 | +0.016 (+11.32%) | 161,860,000 |
1 Jul 2018 | USD | 0.1382 | 0.1457 | 0.1338 | 0.1422 | 0.1422 | +0.004 (+3.27%) | 108,733,000 |
30 Jun 2018 | USD | 0.1259 | 0.1385 | 0.1259 | 0.1377 | 0.1377 | +0.012 (+9.55%) | 104,599,000 |
29 Jun 2018 | USD | 0.1194 | 0.1274 | 0.1147 | 0.1257 | 0.1257 | +0.006 (+5.28%) | 65,802,200 |
28 Jun 2018 | USD | 0.1274 | 0.1285 | 0.1182 | 0.1194 | 0.1194 | -0.008 (-6.28%) | 42,280,500 |
27 Jun 2018 | USD | 0.1266 | 0.128 | 0.1239 | 0.1274 | 0.1274 | +0.001 (+1.03%) | 37,072,400 |
26 Jun 2018 | USD | 0.1356 | 0.1361 | 0.1261 | 0.1261 | 0.1261 | -0.009 (-6.80%) | 32,927,500 |
25 Jun 2018 | USD | 0.1323 | 0.1383 | 0.1286 | 0.1353 | 0.1353 | +0.003 (+1.96%) | 57,752,100 |
24 Jun 2018 | USD | 0.1384 | 0.1386 | 0.122 | 0.1327 | 0.1327 | -0.005 (-3.77%) | 73,037,500 |
23 Jun 2018 | USD | 0.1403 | 0.1433 | 0.1349 | 0.1379 | 0.1379 | -0.002 (-1.36%) | 38,721,800 |
22 Jun 2018 | USD | 0.1585 | 0.159 | 0.1374 | 0.1398 | 0.1398 | -0.019 (-11.85%) | 79,062,000 |
21 Jun 2018 | USD | 0.1621 | 0.1638 | 0.1576 | 0.1586 | 0.1586 | -0.003 (-2.10%) | 41,237,700 |
20 Jun 2018 | USD | 0.1668 | 0.1673 | 0.1568 | 0.162 | 0.162 | -0.005 (-3.11%) | 83,625,600 |
19 Jun 2018 | USD | 0.1647 | 0.1699 | 0.1621 | 0.1672 | 0.1672 | +0.003 (+1.89%) | 69,854,400 |
18 Jun 2018 | USD | 0.1611 | 0.1675 | 0.1567 | 0.1641 | 0.1641 | +0.003 (+1.67%) | 55,507,800 |
17 Jun 2018 | USD | 0.1631 | 0.1645 | 0.161 | 0.1614 | 0.1614 | -0.002 (-0.98%) | 35,748,800 |
16 Jun 2018 | USD | 0.1627 | 0.1646 | 0.1599 | 0.163 | 0.163 | +0 (+0.18%) | 42,213,400 |
15 Jun 2018 | USD | 0.1722 | 0.1722 | 0.1619 | 0.1627 | 0.1627 | -0.01 (-5.63%) | 73,950,500 |
14 Jun 2018 | USD | 0.1603 | 0.1765 | 0.1554 | 0.1724 | 0.1724 | +0.012 (+7.48%) | 199,562,000 |
13 Jun 2018 | USD | 0.1661 | 0.1668 | 0.1512 | 0.1604 | 0.1604 | -0.006 (-3.72%) | 99,731,600 |
12 Jun 2018 | USD | 0.1813 | 0.1829 | 0.1628 | 0.1666 | 0.1666 | -0.015 (-8.11%) | 82,885,900 |
11 Jun 2018 | USD | 0.1763 | 0.1819 | 0.1679 | 0.1813 | 0.1813 | +0.004 (+2.49%) | 89,350,700 |
10 Jun 2018 | USD | 0.2015 | 0.2015 | 0.1711 | 0.1769 | 0.1769 | -0.025 (-12.47%) | 137,836,000 |
9 Jun 2018 | USD | 0.2053 | 0.2097 | 0.2021 | 0.2021 | 0.2021 | -0.003 (-1.61%) | 51,481,400 |
8 Jun 2018 | USD | 0.2108 | 0.2108 | 0.2026 | 0.2054 | 0.2054 | -0.006 (-2.70%) | 68,728,600 |
7 Jun 2018 | USD | 0.2161 | 0.2194 | 0.2096 | 0.2111 | 0.2111 | -0.005 (-2.13%) | 76,949,400 |
6 Jun 2018 | USD | 0.2206 | 0.2209 | 0.2107 | 0.2157 | 0.2157 | -0.005 (-2.18%) | 84,766,300 |