Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2018 | USD | 0.4 | 0.42 | 0.3855 | 0.4 | 0.4 | +0.015 (+3.76%) | 686,351 |
6 Sep 2018 | USD | 0.3855 | 0.3855 | 0.3855 | 0.3855 | 0.3855 | -0.015 (-3.63%) | 132,802 |
5 Sep 2018 | USD | 0.4 | 0.415 | 0.3851 | 0.4 | 0.4 | 0.0 (0.0%) | 1,953,930 |
4 Sep 2018 | USD | 0.4 | 0.4169 | 0.3851 | 0.4 | 0.4 | 0.0 (0.0%) | 6,037,266 |
3 Sep 2018 | USD | 0.4 | 0.4095 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 3,492,741 |
31 Aug 2018 | USD | 0.4 | 0.4099 | 0.3951 | 0.4 | 0.4 | 0.0 (0.0%) | 2,884,649 |
30 Aug 2018 | USD | 0.4 | 0.4137 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 4,868,099 |
29 Aug 2018 | USD | 0.375 | 0.4199 | 0.3745 | 0.4 | 0.4 | +0.035 (+9.59%) | 8,538,254 |
28 Aug 2018 | USD | 0.365 | 0.374 | 0.3503 | 0.365 | 0.365 | 0.0 (0.0%) | 865,988 |
27 Aug 2018 | USD | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 0 |
24 Aug 2018 | USD | 0.355 | 0.3797 | 0.3345 | 0.365 | 0.365 | +0.011 (+3.11%) | 5,833,930 |
23 Aug 2018 | USD | 0.354 | 0.354 | 0.3383 | 0.354 | 0.354 | +0.004 (+1.17%) | 673,099 |
22 Aug 2018 | USD | 0.33 | 0.3499 | 0.3283 | 0.3499 | 0.3499 | +0.02 (+6.03%) | 2,220,115 |
21 Aug 2018 | USD | 0.34 | 0.3499 | 0.325 | 0.33 | 0.33 | -0.008 (-2.37%) | 693,129 |
20 Aug 2018 | USD | 0.338 | 0.338 | 0.3329 | 0.338 | 0.338 | -0.002 (-0.59%) | 1,301,357 |
17 Aug 2018 | USD | 0.35 | 0.3649 | 0.3361 | 0.34 | 0.34 | -0.03 (-8.11%) | 4,341,861 |
16 Aug 2018 | USD | 0.375 | 0.3799 | 0.352 | 0.37 | 0.37 | -0.005 (-1.33%) | 3,317,932 |
15 Aug 2018 | USD | 0.375 | 0.3899 | 0.3611 | 0.375 | 0.375 | 0.0 (0.0%) | 2,853,637 |
14 Aug 2018 | USD | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | -0.015 (-3.85%) | 860,000 |
13 Aug 2018 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.005 (+1.30%) | 0 |
10 Aug 2018 | USD | 0.38 | 0.385 | 0.37 | 0.385 | 0.385 | -0.02 (-4.94%) | 1,987,190 |
9 Aug 2018 | USD | 0.417 | 0.417 | 0.3755 | 0.405 | 0.405 | -0.013 (-2.99%) | 2,381,983 |
8 Aug 2018 | USD | 0.4175 | 0.4175 | 0.3945 | 0.4175 | 0.4175 | +0.018 (+4.38%) | 540,588 |
7 Aug 2018 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.008 (-1.89%) | 293,287 |
6 Aug 2018 | USD | 0.4077 | 0.4077 | 0.4025 | 0.4077 | 0.4077 | 0.0 (0.0%) | 265,743 |
3 Aug 2018 | USD | 0.4077 | 0.4077 | 0.4077 | 0.4077 | 0.4077 | -0.017 (-4.07%) | 489,674 |
2 Aug 2018 | USD | 0.425 | 0.427 | 0.4077 | 0.425 | 0.425 | 0.0 (0.0%) | 189,778 |
1 Aug 2018 | USD | 0.42 | 0.4284 | 0.42 | 0.425 | 0.425 | +0.018 (+4.29%) | 762,803 |
31 Jul 2018 | USD | 0.4 | 0.4075 | 0.4 | 0.4075 | 0.4075 | +0.006 (+1.62%) | 5,317,374 |
30 Jul 2018 | USD | 0.4001 | 0.401 | 0.4001 | 0.401 | 0.401 | -0.014 (-3.37%) | 1,480,791 |