Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2018 | USD | 0.319 | 0.319 | 0.2823 | 0.2957 | 4.4355 | -0.004 (-1.43%) | 900,072 |
18 Oct 2018 | USD | 0.3224 | 0.3378 | 0.2991 | 0.3 | 4.5 | -0.027 (-8.20%) | 479,589 |
17 Oct 2018 | USD | 0.34 | 0.34 | 0.297 | 0.3268 | 4.902 | -0.011 (-3.31%) | 983,954 |
16 Oct 2018 | USD | 0.37 | 0.381 | 0.331 | 0.338 | 5.07 | -0.03 (-8.05%) | 746,865 |
15 Oct 2018 | USD | 0.39 | 0.4011 | 0.3601 | 0.3676 | 5.514 | 0.0 (0.0%) | 1,261,054 |
12 Oct 2018 | USD | 0.3498 | 0.3789 | 0.3392 | 0.3676 | 5.514 | +0.03 (+8.76%) | 908,229 |
11 Oct 2018 | USD | 0.3129 | 0.347 | 0.3048 | 0.338 | 5.07 | +0.028 (+9.03%) | 759,025 |
10 Oct 2018 | USD | 0.3105 | 0.3201 | 0.28 | 0.31 | 4.65 | -0.005 (-1.74%) | 597,948 |
9 Oct 2018 | USD | 0.325 | 0.3301 | 0.305 | 0.3155 | 4.7325 | -0.004 (-1.41%) | 868,268 |
8 Oct 2018 | USD | 0.359 | 0.359 | 0.29 | 0.32 | 4.8 | -0.03 (-8.47%) | 919,818 |
5 Oct 2018 | USD | 0.3565 | 0.3607 | 0.336 | 0.3496 | 5.244 | -0.008 (-2.13%) | 414,781 |
4 Oct 2018 | USD | 0.39 | 0.422 | 0.34 | 0.3572 | 5.358 | -0.027 (-6.98%) | 1,559,066 |
3 Oct 2018 | USD | 0.4065 | 0.4065 | 0.3603 | 0.384 | 5.76 | +0.002 (+0.47%) | 546,999 |
2 Oct 2018 | USD | 0.4429 | 0.4429 | 0.35 | 0.3822 | 5.733 | -0.025 (-6.09%) | 1,040,604 |
1 Oct 2018 | USD | 0.4037 | 0.4397 | 0.4 | 0.407 | 6.105 | +0.017 (+4.36%) | 953,417 |
28 Sep 2018 | USD | 0.411 | 0.411 | 0.36 | 0.39 | 5.85 | -0.009 (-2.26%) | 1,148,803 |
27 Sep 2018 | USD | 0.4335 | 0.45 | 0.399 | 0.399 | 5.985 | -0.046 (-10.34%) | 1,109,946 |
26 Sep 2018 | USD | 0.4648 | 0.4907 | 0.3991 | 0.445 | 6.675 | +0.002 (+0.52%) | 1,251,295 |
25 Sep 2018 | USD | 0.4994 | 0.53 | 0.4185 | 0.4427 | 6.6405 | -0.069 (-13.50%) | 2,841,897 |
24 Sep 2018 | USD | 0.4481 | 0.5209 | 0.424 | 0.5118 | 7.677 | +0.063 (+14.01%) | 2,893,328 |
21 Sep 2018 | USD | 0.3484 | 0.451 | 0.3484 | 0.4489 | 6.7335 | +0.092 (+25.88%) | 2,772,939 |
20 Sep 2018 | USD | 0.3245 | 0.3629 | 0.32 | 0.3566 | 5.349 | +0.013 (+3.93%) | 1,388,360 |
19 Sep 2018 | USD | 0.35 | 0.38 | 0.3096 | 0.3431 | 5.1465 | +0.003 (+0.91%) | 4,680,186 |
18 Sep 2018 | USD | 0.275 | 0.34 | 0.275 | 0.34 | 5.1 | +0.065 (+23.46%) | 2,947,450 |
17 Sep 2018 | USD | 0.2862 | 0.294 | 0.2591 | 0.2754 | 4.131 | +0.013 (+4.83%) | 981,868 |
14 Sep 2018 | USD | 0.2425 | 0.2706 | 0.22 | 0.2627 | 3.9405 | +0.013 (+5.08%) | 1,159,250 |
13 Sep 2018 | USD | 0.3275 | 0.336 | 0.2441 | 0.25 | 3.75 | -0.05 (-16.67%) | 4,139,592 |
12 Sep 2018 | USD | 0.1926 | 0.32 | 0.182 | 0.3 | 4.5 | +0.107 (+55.60%) | 5,824,474 |
11 Sep 2018 | USD | 0.2 | 0.2 | 0.18 | 0.1928 | 2.892 | -0.002 (-1.13%) | 516,785 |
10 Sep 2018 | USD | 0.19 | 0.199 | 0.1804 | 0.195 | 2.925 | +0.005 (+2.69%) | 556,148 |