Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2018 | USD | 0.2453 | 0.2453 | 0.2406 | 0.244 | 0.2353 | -0.009 (-3.37%) | 14,960 |
10 Sep 2018 | USD | 0.25 | 0.2527 | 0.2333 | 0.2525 | 0.2435 | +0.006 (+2.64%) | 11,247 |
7 Sep 2018 | USD | 0.2147 | 0.246 | 0.2147 | 0.246 | 0.2372 | +0.021 (+9.53%) | 25,880 |
6 Sep 2018 | USD | 0.2249 | 0.23 | 0.2122 | 0.2246 | 0.2166 | +0.006 (+2.56%) | 61,224 |
5 Sep 2018 | USD | 0.24 | 0.24 | 0.2177 | 0.219 | 0.2112 | -0.025 (-10.36%) | 25,700 |
4 Sep 2018 | USD | 0.2443 | 0.2443 | 0.2443 | 0.2443 | 0.2356 | +0.002 (+0.99%) | 2,500 |
3 Sep 2018 | USD | 0.2419 | 0.2419 | 0.2419 | 0.2419 | 0.2333 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 0.255 | 0.2627 | 0.2419 | 0.2419 | 0.2333 | -0.005 (-2.06%) | 3,501 |
30 Aug 2018 | USD | 0.2502 | 0.2558 | 0.243 | 0.247 | 0.2382 | -0.007 (-2.79%) | 20,868 |
29 Aug 2018 | USD | 0.2411 | 0.261 | 0.2411 | 0.2541 | 0.245 | +0.011 (+4.61%) | 33,100 |
28 Aug 2018 | USD | 0.2605 | 0.2605 | 0.2427 | 0.2429 | 0.2342 | -0.016 (-6.14%) | 4,224 |
27 Aug 2018 | USD | 0.2346 | 0.2588 | 0.2346 | 0.2588 | 0.2496 | +0.029 (+12.52%) | 14,830 |
24 Aug 2018 | USD | 0.236 | 0.236 | 0.23 | 0.23 | 0.2218 | 0.0 (0.0%) | 5,500 |
23 Aug 2018 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.2218 | 0.0 (0.0%) | 0 |
22 Aug 2018 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.2218 | -0.002 (-0.86%) | 3,500 |
21 Aug 2018 | USD | 0.2292 | 0.232 | 0.2192 | 0.232 | 0.2237 | +0.012 (+5.55%) | 20,500 |
20 Aug 2018 | USD | 0.21 | 0.23 | 0.21 | 0.2198 | 0.212 | +0.008 (+3.58%) | 32,800 |
17 Aug 2018 | USD | 0.2122 | 0.2122 | 0.2122 | 0.2122 | 0.2046 | -0.014 (-6.23%) | 4,999 |
16 Aug 2018 | USD | 0.2248 | 0.2275 | 0.2225 | 0.2263 | 0.2182 | +0.01 (+4.77%) | 5,600 |
15 Aug 2018 | USD | 0.2092 | 0.216 | 0.2092 | 0.216 | 0.2083 | +0.001 (+0.47%) | 2,800 |
14 Aug 2018 | USD | 0.2145 | 0.2196 | 0.208 | 0.215 | 0.2073 | -0.011 (-5.08%) | 32,475 |
13 Aug 2018 | USD | 0.241 | 0.25 | 0.2111 | 0.2265 | 0.2184 | -0.013 (-5.63%) | 100,500 |
10 Aug 2018 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.2314 | 0.0 (0.0%) | 1,500 |
9 Aug 2018 | USD | 0.244 | 0.2665 | 0.24 | 0.24 | 0.2314 | -0.01 (-4%) | 12,650 |
8 Aug 2018 | USD | 0.2556 | 0.2556 | 0.2479 | 0.25 | 0.2411 | 0.0 (0.0%) | 15,500 |
7 Aug 2018 | USD | 0.2501 | 0.2582 | 0.25 | 0.25 | 0.2411 | 0.0 (0.0%) | 85,200 |
6 Aug 2018 | USD | 0.269 | 0.269 | 0.25 | 0.25 | 0.2411 | -0.015 (-5.66%) | 12,000 |
3 Aug 2018 | USD | 0.24 | 0.265 | 0.24 | 0.265 | 0.2555 | -0.002 (-0.75%) | 3,750 |
2 Aug 2018 | USD | 0.252 | 0.2724 | 0.252 | 0.267 | 0.2575 | +0.016 (+6.21%) | 28,847 |
1 Aug 2018 | USD | 0.26 | 0.26 | 0.2514 | 0.2514 | 0.2424 | -0.013 (-4.77%) | 35,000 |