Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2018 | USD | 0.0966 | 0.1197 | 0.0966 | 0.1172 | 1.172 | -0.006 (-5.18%) | 6,000 |
25 Oct 2018 | USD | 0.11 | 0.1236 | 0.11 | 0.1236 | 1.236 | +0.001 (+0.82%) | 7,100 |
24 Oct 2018 | USD | 0.1226 | 0.1226 | 0.1226 | 0.1226 | 1.226 | +0.009 (+8.21%) | 100 |
23 Oct 2018 | USD | 0.1133 | 0.1133 | 0.1133 | 0.1133 | 1.133 | -0.022 (-16.32%) | 5,000 |
22 Oct 2018 | USD | 0.1233 | 0.1422 | 0.1233 | 0.1354 | 1.354 | +0.021 (+18.77%) | 7,100 |
19 Oct 2018 | USD | 0.114 | 0.114 | 0.114 | 0.114 | 1.14 | 0.0 (0.0%) | 0 |
18 Oct 2018 | USD | 0.1278 | 0.1278 | 0.1 | 0.114 | 1.14 | +0.004 (+3.45%) | 15,266 |
17 Oct 2018 | USD | 0.1102 | 0.1102 | 0.1102 | 0.1102 | 1.102 | 0.0 (0.0%) | 0 |
16 Oct 2018 | USD | 0.103 | 0.1102 | 0.096 | 0.1102 | 1.102 | -0.015 (-11.84%) | 29,400 |
15 Oct 2018 | USD | 0.1163 | 0.125 | 0.1136 | 0.125 | 1.25 | +0.02 (+19.05%) | 9,900 |
12 Oct 2018 | USD | 0.1246 | 0.1305 | 0.105 | 0.105 | 1.05 | -0.035 (-25.05%) | 36,100 |
11 Oct 2018 | USD | 0.1365 | 0.1438 | 0.125 | 0.1401 | 1.401 | +0.001 (+0.57%) | 10,700 |
10 Oct 2018 | USD | 0.1352 | 0.1393 | 0.1253 | 0.1393 | 1.393 | -0.002 (-1.21%) | 39,995 |
9 Oct 2018 | USD | 0.1415 | 0.1415 | 0.141 | 0.141 | 1.41 | -0.015 (-9.62%) | 25,000 |
8 Oct 2018 | USD | 0.196 | 0.196 | 0.156 | 0.156 | 1.56 | +0.001 (+0.91%) | 4,120 |
5 Oct 2018 | USD | 0.1435 | 0.1546 | 0.1435 | 0.1546 | 1.546 | -0.01 (-6.30%) | 5,400 |
4 Oct 2018 | USD | 0.1574 | 0.1715 | 0.1574 | 0.165 | 1.65 | +0.004 (+2.55%) | 6,625 |
3 Oct 2018 | USD | 0.16 | 0.1609 | 0.1368 | 0.1609 | 1.609 | -0.011 (-6.67%) | 29,675 |
2 Oct 2018 | USD | 0.1724 | 0.1724 | 0.1724 | 0.1724 | 1.724 | 0.0 (0.0%) | 0 |
1 Oct 2018 | USD | 0.1599 | 0.1724 | 0.1599 | 0.1724 | 1.724 | -0.007 (-4.17%) | 8,323 |
28 Sep 2018 | USD | 0.1535 | 0.1799 | 0.1511 | 0.1799 | 1.799 | +0.006 (+3.39%) | 5,600 |
27 Sep 2018 | USD | 0.158 | 0.174 | 0.158 | 0.174 | 1.74 | -0.005 (-3.06%) | 3,700 |
26 Sep 2018 | USD | 0.16 | 0.1822 | 0.1477 | 0.1795 | 1.795 | -0.001 (-0.28%) | 3,700 |
25 Sep 2018 | USD | 0.18 | 0.18 | 0.168 | 0.18 | 1.8 | -0.008 (-4.26%) | 2,500 |
24 Sep 2018 | USD | 0.208 | 0.21 | 0.176 | 0.188 | 1.88 | -0.008 (-4.08%) | 50,824 |
21 Sep 2018 | USD | 0.1974 | 0.2076 | 0.19 | 0.196 | 1.96 | -0.011 (-5.45%) | 30,120 |
20 Sep 2018 | USD | 0.1954 | 0.211 | 0.1954 | 0.2073 | 2.073 | +0.016 (+8.53%) | 85,195 |
19 Sep 2018 | USD | 0.1832 | 0.191 | 0.17 | 0.191 | 1.91 | +0.008 (+4.43%) | 8,493 |
18 Sep 2018 | USD | 0.203 | 0.206 | 0.1798 | 0.1829 | 1.829 | -0.024 (-11.69%) | 17,000 |
17 Sep 2018 | USD | 0.2062 | 0.2408 | 0.2062 | 0.2071 | 2.071 | +0.017 (+9%) | 87,726 |