Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2018 | USD | 0.195 | 0.195 | 0.1892 | 0.1892 | 0.1892 | -0.006 (-2.97%) | 23,999 |
18 Sep 2018 | USD | 0.195 | 0.21 | 0.191 | 0.195 | 0.195 | -0.015 (-7.14%) | 33,300 |
17 Sep 2018 | USD | 0.2074 | 0.21 | 0.2024 | 0.21 | 0.21 | 0.0 (0.0%) | 76,174 |
14 Sep 2018 | USD | 0.219 | 0.219 | 0.208 | 0.21 | 0.21 | -0.01 (-4.55%) | 32,300 |
13 Sep 2018 | USD | 0.2136 | 0.22 | 0.21 | 0.22 | 0.22 | +0.003 (+1.43%) | 29,100 |
12 Sep 2018 | USD | 0.2103 | 0.2169 | 0.197 | 0.2169 | 0.2169 | +0.009 (+4.53%) | 10,000 |
11 Sep 2018 | USD | 0.208 | 0.211 | 0.2071 | 0.2075 | 0.2075 | -0.003 (-1.19%) | 18,000 |
10 Sep 2018 | USD | 0.22 | 0.22 | 0.2071 | 0.21 | 0.21 | -0.01 (-4.55%) | 42,100 |
7 Sep 2018 | USD | 0.2071 | 0.22 | 0.203 | 0.22 | 0.22 | +0.02 (+9.95%) | 46,300 |
6 Sep 2018 | USD | 0.1989 | 0.2001 | 0.196 | 0.2001 | 0.2001 | -0.003 (-1.33%) | 8,569 |
5 Sep 2018 | USD | 0.2029 | 0.2029 | 0.2028 | 0.2028 | 0.2028 | +0 (+0.15%) | 10,000 |
4 Sep 2018 | USD | 0.1876 | 0.2028 | 0.1876 | 0.2025 | 0.2025 | +0.003 (+1.25%) | 33,100 |
3 Sep 2018 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 0.1864 | 0.2127 | 0.186 | 0.2 | 0.2 | -0.002 (-1.14%) | 26,703 |
30 Aug 2018 | USD | 0.1976 | 0.21 | 0.187 | 0.2023 | 0.2023 | +0.006 (+3.21%) | 24,010 |
29 Aug 2018 | USD | 0.1977 | 0.2004 | 0.195 | 0.196 | 0.196 | -0.003 (-1.31%) | 43,570 |
28 Aug 2018 | USD | 0.2075 | 0.21 | 0.1859 | 0.1986 | 0.1986 | -0.011 (-5.43%) | 105,763 |
27 Aug 2018 | USD | 0.1994 | 0.21 | 0.183 | 0.21 | 0.21 | +0.02 (+10.53%) | 52,946 |
24 Aug 2018 | USD | 0.1935 | 0.2 | 0.1819 | 0.19 | 0.19 | +0.012 (+6.74%) | 182,700 |
23 Aug 2018 | USD | 0.2027 | 0.2027 | 0.178 | 0.178 | 0.178 | -0.003 (-1.60%) | 59,663 |
22 Aug 2018 | USD | 0.1809 | 0.1809 | 0.1809 | 0.1809 | 0.1809 | 0.0 (0.0%) | 0 |
21 Aug 2018 | USD | 0.1897 | 0.19 | 0.1809 | 0.1809 | 0.1809 | -0.007 (-3.78%) | 61,814 |
20 Aug 2018 | USD | 0.19 | 0.19 | 0.17 | 0.188 | 0.188 | +0.002 (+1.29%) | 79,250 |
17 Aug 2018 | USD | 0.2 | 0.2 | 0.1856 | 0.1856 | 0.1856 | -0.008 (-4.18%) | 28,210 |
16 Aug 2018 | USD | 0.171 | 0.1949 | 0.1578 | 0.1937 | 0.1937 | +0.009 (+4.70%) | 178,700 |
15 Aug 2018 | USD | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | +0.027 (+16.87%) | 100 |
14 Aug 2018 | USD | 0.1809 | 0.1809 | 0.1575 | 0.1583 | 0.1583 | -0.022 (-12.06%) | 122,600 |
13 Aug 2018 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
10 Aug 2018 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.008 (-4.31%) | 36,800 |
9 Aug 2018 | USD | 0.182 | 0.198 | 0.182 | 0.1881 | 0.1881 | -0.001 (-0.63%) | 22,100 |