Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2018 | USD | 0.5794 | 0.5951 | 0.5211 | 0.5325 | 0.5325 | -0.047 (-8.08%) | 6,943 |
27 Sep 2018 | USD | 0.4779 | 0.5793 | 0.4455 | 0.5793 | 0.5793 | +0.101 (+21.22%) | 22,032 |
26 Sep 2018 | USD | 0.5 | 0.6148 | 0.4766 | 0.4779 | 0.4779 | -0.022 (-4.42%) | 5,301 |
25 Sep 2018 | USD | 0.4628 | 0.5 | 0.4224 | 0.5 | 0.5 | +0.037 (+8.04%) | 192 |
24 Sep 2018 | USD | 0.5625 | 0.7476 | 0.4609 | 0.4628 | 0.4628 | -0.1 (-17.71%) | 2,044 |
23 Sep 2018 | USD | 0.7776 | 0.811 | 0.4504 | 0.5624 | 0.5624 | -0.215 (-27.64%) | 742 |
22 Sep 2018 | USD | 0.8475 | 0.8933 | 0.6497 | 0.7772 | 0.7772 | -0.069 (-8.15%) | 24,274 |
21 Sep 2018 | USD | 0.433 | 1.1325 | 0.4308 | 0.8462 | 0.8462 | +0.414 (+95.70%) | 35,129 |
20 Sep 2018 | USD | 0.449 | 0.4495 | 0.3431 | 0.4324 | 0.4324 | -0.017 (-3.70%) | 8,008 |
19 Sep 2018 | USD | 0.4 | 0.4855 | 0.398 | 0.449 | 0.449 | +0.049 (+12.25%) | 10,990 |
18 Sep 2018 | USD | 0.29 | 0.4 | 0.29 | 0.4 | 0.4 | +0.11 (+37.93%) | 20,796 |
17 Sep 2018 | USD | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -0.02 (-6.45%) | 394 |
16 Sep 2018 | USD | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -0.03 (-8.82%) | 8 |
15 Sep 2018 | USD | 0.3775 | 0.3819 | 0.34 | 0.34 | 0.34 | -0.038 (-10.03%) | 33 |
14 Sep 2018 | USD | 0.29 | 0.3909 | 0.29 | 0.3779 | 0.3779 | +0.088 (+30.31%) | 2,220 |
13 Sep 2018 | USD | 0.3422 | 0.3682 | 0.2023 | 0.29 | 0.29 | -0.052 (-15.18%) | 0 |
12 Sep 2018 | USD | 0.4111 | 0.4114 | 0.3001 | 0.3419 | 0.3419 | -0.069 (-16.81%) | 391 |
11 Sep 2018 | USD | 0.3607 | 0.4118 | 0.3501 | 0.411 | 0.411 | +0.051 (+14.07%) | 4,122 |
10 Sep 2018 | USD | 0.343 | 0.3644 | 0.3371 | 0.3603 | 0.3603 | +0.017 (+5.07%) | 3,380 |
9 Sep 2018 | USD | 0.3965 | 0.4098 | 0.3424 | 0.3429 | 0.3429 | -0.054 (-13.54%) | 2,605 |
8 Sep 2018 | USD | 0.2504 | 0.4284 | 0.2084 | 0.3966 | 0.3966 | +0.146 (+58.39%) | 10,159 |
7 Sep 2018 | USD | 0.3153 | 0.3298 | 0.2504 | 0.2504 | 0.2504 | -0.065 (-20.56%) | 991 |
6 Sep 2018 | USD | 0.4391 | 0.4391 | 0.2772 | 0.3152 | 0.3152 | -0.124 (-28.20%) | 4,001 |
5 Sep 2018 | USD | 0.5067 | 0.5496 | 0.439 | 0.439 | 0.439 | -0.068 (-13.36%) | 4,985 |
4 Sep 2018 | USD | 0.499 | 0.525 | 0.414 | 0.5067 | 0.5067 | +0.008 (+1.56%) | 13,804 |
3 Sep 2018 | USD | 0.5111 | 0.5521 | 0.4698 | 0.4989 | 0.4989 | -0.012 (-2.39%) | 5,429 |
2 Sep 2018 | USD | 0.53 | 0.62 | 0.47 | 0.5111 | 0.5111 | -0.019 (-3.57%) | 10,643 |
1 Sep 2018 | USD | 0.5583 | 0.559 | 0.53 | 0.53 | 0.53 | -0.028 (-5.07%) | 12,182 |
31 Aug 2018 | USD | 0.61 | 0.61 | 0.42 | 0.5583 | 0.5583 | -0.052 (-8.48%) | 22,781 |
30 Aug 2018 | USD | 0.6881 | 0.6904 | 0.48 | 0.61 | 0.61 | -0.078 (-11.30%) | 1,517 |