Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2018 | USD | 0.1594 | 0.1594 | 0.1431 | 0.1526 | 0.1526 | +0.009 (+6.64%) | 55,215 |
10 Sep 2018 | USD | 0.14 | 0.1569 | 0.1386 | 0.1431 | 0.1431 | +0.004 (+3.25%) | 8,305 |
7 Sep 2018 | USD | 0.1386 | 0.1386 | 0.1386 | 0.1386 | 0.1386 | -0.004 (-2.87%) | 2,050 |
6 Sep 2018 | USD | 0.14 | 0.1427 | 0.136 | 0.1427 | 0.1427 | +0.013 (+9.77%) | 28,569 |
5 Sep 2018 | USD | 0.1459 | 0.1459 | 0.13 | 0.13 | 0.13 | -0.018 (-11.98%) | 7,629 |
4 Sep 2018 | USD | 0.15 | 0.15 | 0.1476 | 0.1477 | 0.1477 | -0.005 (-3.53%) | 16,473 |
3 Sep 2018 | USD | 0.1531 | 0.1531 | 0.1531 | 0.1531 | 0.1531 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 0.154 | 0.156 | 0.15 | 0.1531 | 0.1531 | -0.007 (-4.31%) | 18,732 |
30 Aug 2018 | USD | 0.1642 | 0.1642 | 0.16 | 0.16 | 0.16 | -0.017 (-9.60%) | 6,366 |
29 Aug 2018 | USD | 0.1721 | 0.1795 | 0.1721 | 0.177 | 0.177 | +0.007 (+4.12%) | 17,460 |
28 Aug 2018 | USD | 0.1726 | 0.187 | 0.1569 | 0.17 | 0.17 | -0.033 (-16.30%) | 24,209 |
27 Aug 2018 | USD | 0.1483 | 0.2031 | 0.1367 | 0.2031 | 0.2031 | +0.073 (+56.23%) | 21,522 |
24 Aug 2018 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.003 (-2.55%) | 2,500 |
23 Aug 2018 | USD | 0.1244 | 0.1334 | 0.115 | 0.1334 | 0.1334 | +0.005 (+4.30%) | 17,850 |
22 Aug 2018 | USD | 0.1279 | 0.1279 | 0.1061 | 0.1279 | 0.1279 | -0.006 (-4.27%) | 4,676 |
21 Aug 2018 | USD | 0.1399 | 0.1399 | 0.125 | 0.1336 | 0.1336 | -0.006 (-4.50%) | 23,125 |
20 Aug 2018 | USD | 0.132 | 0.1399 | 0.1171 | 0.1399 | 0.1399 | +0.015 (+11.92%) | 19,890 |
17 Aug 2018 | USD | 0.129 | 0.129 | 0.123 | 0.125 | 0.125 | -0.002 (-1.57%) | 5,800 |
16 Aug 2018 | USD | 0.1046 | 0.127 | 0.1046 | 0.127 | 0.127 | +0.023 (+22.00%) | 1,125 |
15 Aug 2018 | USD | 0.1093 | 0.1177 | 0.1041 | 0.1041 | 0.1041 | +0.004 (+4.10%) | 5,500 |
14 Aug 2018 | USD | 0.1182 | 0.1182 | 0.1 | 0.1 | 0.1 | -0.012 (-10.79%) | 1,650 |
13 Aug 2018 | USD | 0.1121 | 0.1121 | 0.1121 | 0.1121 | 0.1121 | -0.004 (-3.61%) | 534 |
10 Aug 2018 | USD | 0.1163 | 0.1163 | 0.1163 | 0.1163 | 0.1163 | -0.016 (-11.89%) | 9,584 |
9 Aug 2018 | USD | 0.1286 | 0.1359 | 0.1286 | 0.132 | 0.132 | +0.02 (+17.96%) | 5,060 |
8 Aug 2018 | USD | 0.1119 | 0.1119 | 0.1119 | 0.1119 | 0.1119 | 0.0 (0.0%) | 0 |
7 Aug 2018 | USD | 0.1279 | 0.1279 | 0.1119 | 0.1119 | 0.1119 | -0.011 (-8.73%) | 14,500 |
6 Aug 2018 | USD | 0.1226 | 0.1226 | 0.1226 | 0.1226 | 0.1226 | 0.0 (0.0%) | 0 |
3 Aug 2018 | USD | 0.1226 | 0.1226 | 0.1226 | 0.1226 | 0.1226 | 0.0 (0.0%) | 0 |
2 Aug 2018 | USD | 0.1286 | 0.1286 | 0.1207 | 0.1226 | 0.1226 | -0.013 (-9.85%) | 11,500 |
1 Aug 2018 | USD | 0.13 | 0.136 | 0.13 | 0.136 | 0.136 | +0.012 (+9.77%) | 1,160 |