Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | USD | 0.234 | 0.234 | 0.2329 | 0.2336 | 0.2336 | +0.017 (+7.75%) | 7,000 |
12 Sep 2018 | USD | 0.21 | 0.2371 | 0.21 | 0.2168 | 0.2168 | -0.013 (-5.70%) | 14,360 |
11 Sep 2018 | USD | 0.24 | 0.24 | 0.2287 | 0.2299 | 0.2299 | -0.001 (-0.56%) | 12,897 |
10 Sep 2018 | USD | 0.2398 | 0.2398 | 0.2312 | 0.2312 | 0.2312 | -0.022 (-8.76%) | 13,900 |
7 Sep 2018 | USD | 0.265 | 0.265 | 0.25 | 0.2534 | 0.2534 | -0.019 (-6.84%) | 87,164 |
6 Sep 2018 | USD | 0.2838 | 0.2838 | 0.272 | 0.272 | 0.272 | -0.003 (-1.23%) | 7,216 |
5 Sep 2018 | USD | 0.3008 | 0.3008 | 0.2754 | 0.2754 | 0.2754 | -0.039 (-12.29%) | 7,200 |
4 Sep 2018 | USD | 0.2934 | 0.3142 | 0.2707 | 0.314 | 0.314 | +0.034 (+12.14%) | 33,017 |
3 Sep 2018 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
30 Aug 2018 | USD | 0.2986 | 0.2991 | 0.2755 | 0.28 | 0.28 | -0.016 (-5.37%) | 80,024 |
29 Aug 2018 | USD | 0.28 | 0.2959 | 0.28 | 0.2959 | 0.2959 | +0.014 (+4.89%) | 3,093 |
28 Aug 2018 | USD | 0.2971 | 0.2971 | 0.2821 | 0.2821 | 0.2821 | -0.015 (-5.05%) | 12,500 |
27 Aug 2018 | USD | 0.311 | 0.311 | 0.2971 | 0.2971 | 0.2971 | -0.018 (-5.65%) | 8,501 |
24 Aug 2018 | USD | 0.3219 | 0.3219 | 0.3149 | 0.3149 | 0.3149 | +0.005 (+1.58%) | 5,500 |
23 Aug 2018 | USD | 0.3113 | 0.3113 | 0.3001 | 0.31 | 0.31 | +0.001 (+0.16%) | 14,000 |
22 Aug 2018 | USD | 0.2788 | 0.3095 | 0.25 | 0.3095 | 0.3095 | +0.044 (+16.57%) | 58,550 |
21 Aug 2018 | USD | 0.27 | 0.2852 | 0.25 | 0.2655 | 0.2655 | -0.015 (-5.21%) | 122,040 |
20 Aug 2018 | USD | 0.2801 | 0.2801 | 0.2801 | 0.2801 | 0.2801 | -0.01 (-3.41%) | 1,500 |
17 Aug 2018 | USD | 0.3022 | 0.3092 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 9,500 |
16 Aug 2018 | USD | 0.3213 | 0.3213 | 0.2865 | 0.295 | 0.295 | -0.033 (-10.06%) | 23,546 |
15 Aug 2018 | USD | 0.35 | 0.3625 | 0.3203 | 0.328 | 0.328 | -0.033 (-9.09%) | 8,430 |
14 Aug 2018 | USD | 0.38 | 0.38 | 0.3401 | 0.3608 | 0.3608 | +0.016 (+4.58%) | 22,655 |
13 Aug 2018 | USD | 0.4017 | 0.4017 | 0.3431 | 0.345 | 0.345 | -0.061 (-15.00%) | 8,495 |
10 Aug 2018 | USD | 0.42 | 0.42 | 0.3987 | 0.4059 | 0.4059 | -0.011 (-2.57%) | 3,253 |
9 Aug 2018 | USD | 0.389 | 0.4166 | 0.37 | 0.4166 | 0.4166 | +0.021 (+5.26%) | 28,500 |
8 Aug 2018 | USD | 0.4234 | 0.45 | 0.3942 | 0.3958 | 0.3958 | +0.002 (+0.53%) | 40,350 |
7 Aug 2018 | USD | 0.36 | 0.4016 | 0.3528 | 0.3937 | 0.3937 | +0.064 (+19.30%) | 36,066 |
6 Aug 2018 | USD | 0.377 | 0.377 | 0.33 | 0.33 | 0.33 | -0.014 (-4.18%) | 61,147 |
3 Aug 2018 | USD | 0.3176 | 0.38 | 0.3176 | 0.3444 | 0.3444 | +0.034 (+11.03%) | 92,850 |