Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2018 | USD | 0.1435 | 0.166 | 0.1435 | 0.1658 | 4.145 | -0 (-0.12%) | 15,700 |
17 Sep 2018 | USD | 0.1729 | 0.1729 | 0.1621 | 0.166 | 4.15 | -0.014 (-7.78%) | 32,900 |
14 Sep 2018 | USD | 0.172 | 0.18 | 0.17 | 0.18 | 4.5 | +0.004 (+2.27%) | 503,988 |
13 Sep 2018 | USD | 0.1701 | 0.1795 | 0.17 | 0.176 | 4.4 | +0.006 (+3.53%) | 266,374 |
12 Sep 2018 | USD | 0.17 | 0.1756 | 0.17 | 0.17 | 4.25 | -0.009 (-5.03%) | 54,665 |
11 Sep 2018 | USD | 0.171 | 0.179 | 0.171 | 0.179 | 4.475 | -0.003 (-1.59%) | 32,500 |
10 Sep 2018 | USD | 0.17 | 0.1819 | 0.17 | 0.1819 | 4.5475 | +0.008 (+4.54%) | 45,934 |
7 Sep 2018 | USD | 0.17 | 0.175 | 0.17 | 0.174 | 4.35 | +0.004 (+2.35%) | 37,850 |
6 Sep 2018 | USD | 0.178 | 0.178 | 0.162 | 0.17 | 4.25 | -0.01 (-5.56%) | 439,222 |
5 Sep 2018 | USD | 0.1775 | 0.189 | 0.1775 | 0.18 | 4.5 | -0.005 (-2.70%) | 23,150 |
4 Sep 2018 | USD | 0.192 | 0.192 | 0.18 | 0.185 | 4.625 | -0.019 (-9.27%) | 14,200 |
3 Sep 2018 | USD | 0.2039 | 0.2039 | 0.2039 | 0.2039 | 5.0975 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 0.18 | 0.2045 | 0.18 | 0.2039 | 5.0975 | +0.004 (+1.95%) | 70,602 |
30 Aug 2018 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 5 | -0.01 (-4.76%) | 500 |
29 Aug 2018 | USD | 0.2 | 0.2146 | 0.2 | 0.21 | 5.25 | +0.01 (+5%) | 77,566 |
28 Aug 2018 | USD | 0.1999 | 0.21 | 0.194 | 0.2 | 5 | +0.014 (+7.30%) | 169,825 |
27 Aug 2018 | USD | 0.19 | 0.191 | 0.1864 | 0.1864 | 4.66 | +0 (+0.22%) | 26,915 |
24 Aug 2018 | USD | 0.198 | 0.198 | 0.186 | 0.186 | 4.65 | -0.009 (-4.62%) | 5,495 |
23 Aug 2018 | USD | 0.195 | 0.2 | 0.195 | 0.195 | 4.875 | -0.003 (-1.52%) | 36,900 |
22 Aug 2018 | USD | 0.198 | 0.198 | 0.198 | 0.198 | 4.95 | +0.003 (+1.54%) | 18,000 |
21 Aug 2018 | USD | 0.2029 | 0.2029 | 0.195 | 0.195 | 4.875 | -0.012 (-5.80%) | 12,022 |
20 Aug 2018 | USD | 0.207 | 0.207 | 0.185 | 0.207 | 5.175 | -0.002 (-0.96%) | 8,125 |
17 Aug 2018 | USD | 0.19 | 0.209 | 0.19 | 0.209 | 5.225 | +0.019 (+10%) | 24,150 |
16 Aug 2018 | USD | 0.1989 | 0.199 | 0.19 | 0.19 | 4.75 | -0.02 (-9.44%) | 51,329 |
15 Aug 2018 | USD | 0.2098 | 0.2098 | 0.2098 | 0.2098 | 5.245 | 0.0 (0.0%) | 0 |
14 Aug 2018 | USD | 0.1899 | 0.21 | 0.188 | 0.2098 | 5.245 | +0.002 (+1.11%) | 29,322 |
13 Aug 2018 | USD | 0.2 | 0.2075 | 0.1834 | 0.2075 | 5.1875 | -0.002 (-1.14%) | 98,434 |
10 Aug 2018 | USD | 0.206 | 0.21 | 0.205 | 0.2099 | 5.2475 | +0.005 (+2.39%) | 19,333 |
9 Aug 2018 | USD | 0.198 | 0.21 | 0.198 | 0.205 | 5.125 | +0.004 (+1.99%) | 101,863 |
8 Aug 2018 | USD | 0.203 | 0.21 | 0.2 | 0.201 | 5.025 | -0.014 (-6.51%) | 317,610 |