Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2018 | USD | 0.0693 | 0.0695 | 0.0628 | 0.0662 | 0.0662 | -0.003 (-4.47%) | 25,744 |
3 Aug 2018 | USD | 0.069 | 0.0775 | 0.0659 | 0.0693 | 0.0693 | +0 (+0.43%) | 16,425 |
2 Aug 2018 | USD | 0.0719 | 0.0738 | 0.0687 | 0.069 | 0.069 | -0.003 (-3.90%) | 23,129 |
1 Aug 2018 | USD | 0.0647 | 0.072 | 0.0613 | 0.0718 | 0.0718 | +0.007 (+11.32%) | 65,739 |
31 Jul 2018 | USD | 0.0737 | 0.0766 | 0.0631 | 0.0645 | 0.0645 | -0.009 (-12.24%) | 104,243 |
30 Jul 2018 | USD | 0.0792 | 0.0795 | 0.071 | 0.0735 | 0.0735 | -0.006 (-7.20%) | 44,133 |
29 Jul 2018 | USD | 0.0738 | 0.0811 | 0.0722 | 0.0792 | 0.0792 | +0.006 (+7.61%) | 73,595 |
28 Jul 2018 | USD | 0.0738 | 0.0775 | 0.0726 | 0.0736 | 0.0736 | -0 (-0.14%) | 50,751 |
27 Jul 2018 | USD | 0.0748 | 0.0882 | 0.0713 | 0.0737 | 0.0737 | -0.001 (-1.34%) | 54,153 |
26 Jul 2018 | USD | 0.0794 | 0.0843 | 0.0716 | 0.0747 | 0.0747 | -0.005 (-5.92%) | 44,573 |
25 Jul 2018 | USD | 0.0767 | 0.094 | 0.071 | 0.0794 | 0.0794 | +0.004 (+4.89%) | 154,087 |
24 Jul 2018 | USD | 0.0793 | 0.0808 | 0.0564 | 0.0757 | 0.0757 | -0.004 (-4.54%) | 259,419 |
23 Jul 2018 | USD | 0.0811 | 0.083 | 0.0742 | 0.0793 | 0.0793 | -0.002 (-2.34%) | 49,155 |
22 Jul 2018 | USD | 0.0868 | 0.0885 | 0.0784 | 0.0812 | 0.0812 | -0.006 (-6.45%) | 41,971 |
21 Jul 2018 | USD | 0.0819 | 0.0875 | 0.0791 | 0.0868 | 0.0868 | +0.005 (+5.98%) | 44,105 |
20 Jul 2018 | USD | 0.0832 | 0.0849 | 0.0812 | 0.0819 | 0.0819 | -0.001 (-1.44%) | 44,464 |
19 Jul 2018 | USD | 0.0866 | 0.0881 | 0.0797 | 0.0831 | 0.0831 | -0.004 (-4.26%) | 55,391 |
18 Jul 2018 | USD | 0.092 | 0.0951 | 0.0855 | 0.0868 | 0.0868 | -0.005 (-5.65%) | 136,259 |
17 Jul 2018 | USD | 0.0855 | 0.0979 | 0.0813 | 0.092 | 0.092 | +0.005 (+5.38%) | 124,751 |
16 Jul 2018 | USD | 0.0786 | 0.0877 | 0.0775 | 0.0873 | 0.0873 | +0.009 (+12.07%) | 58,762 |
15 Jul 2018 | USD | 0.0823 | 0.0864 | 0.0779 | 0.0779 | 0.0779 | -0.004 (-5.35%) | 77,858 |
14 Jul 2018 | USD | 0.0817 | 0.0861 | 0.079 | 0.0823 | 0.0823 | +0 (+0.49%) | 31,157 |
13 Jul 2018 | USD | 0.0695 | 0.0937 | 0.0694 | 0.0819 | 0.0819 | +0.013 (+18.52%) | 305,078 |
12 Jul 2018 | USD | 0.0735 | 0.0735 | 0.0627 | 0.0691 | 0.0691 | -0.004 (-5.86%) | 69,116 |
11 Jul 2018 | USD | 0.0741 | 0.0804 | 0.0709 | 0.0734 | 0.0734 | -0.001 (-0.94%) | 79,806 |
10 Jul 2018 | USD | 0.077 | 0.0813 | 0.0721 | 0.0741 | 0.0741 | -0.003 (-3.26%) | 86,887 |
9 Jul 2018 | USD | 0.0825 | 0.0861 | 0.0747 | 0.0766 | 0.0766 | -0.006 (-7.26%) | 77,555 |
8 Jul 2018 | USD | 0.0846 | 0.0851 | 0.0737 | 0.0826 | 0.0826 | -0.002 (-2.36%) | 121,146 |
7 Jul 2018 | USD | 0.0826 | 0.0848 | 0.0784 | 0.0846 | 0.0846 | +0.002 (+2.30%) | 40,825 |
6 Jul 2018 | USD | 0.0867 | 0.0867 | 0.0792 | 0.0827 | 0.0827 | -0.004 (-4.72%) | 77,404 |