Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2018 | USD | 0.2929 | 0.3204 | 0.2021 | 0.2888 | 0.2888 | -0.004 (-1.43%) | 20,189 |
18 Sep 2018 | USD | 0.3 | 0.3472 | 0.2802 | 0.293 | 0.293 | -0.007 (-2.30%) | 10,044 |
17 Sep 2018 | USD | 0.3217 | 0.3514 | 0.2993 | 0.2999 | 0.2999 | -0.022 (-6.81%) | 6,969 |
16 Sep 2018 | USD | 0.3309 | 0.337 | 0.3142 | 0.3218 | 0.3218 | -0.009 (-2.69%) | 5,377 |
15 Sep 2018 | USD | 0.3345 | 0.3422 | 0.3073 | 0.3307 | 0.3307 | -0.004 (-1.20%) | 12,294 |
14 Sep 2018 | USD | 0.3159 | 0.3546 | 0.3156 | 0.3347 | 0.3347 | +0.019 (+6.02%) | 10,811 |
13 Sep 2018 | USD | 0.3282 | 0.3465 | 0.3083 | 0.3157 | 0.3157 | -0.012 (-3.66%) | 5,947 |
12 Sep 2018 | USD | 0.3646 | 0.3688 | 0.2959 | 0.3277 | 0.3277 | -0.037 (-10.07%) | 13,425 |
11 Sep 2018 | USD | 0.3451 | 0.4031 | 0.3349 | 0.3644 | 0.3644 | +0.019 (+5.65%) | 12,396 |
10 Sep 2018 | USD | 0.3849 | 0.3852 | 0.2971 | 0.3449 | 0.3449 | -0.041 (-10.51%) | 27,302 |
9 Sep 2018 | USD | 0.367 | 0.4221 | 0.3538 | 0.3854 | 0.3854 | +0.018 (+5.04%) | 8,097 |
8 Sep 2018 | USD | 0.3798 | 0.4026 | 0.3448 | 0.3669 | 0.3669 | -0.014 (-3.65%) | 146,301 |
7 Sep 2018 | USD | 0.3455 | 0.3942 | 0.3452 | 0.3808 | 0.3808 | +0.036 (+10.34%) | 9,655 |
6 Sep 2018 | USD | 0.3521 | 0.3795 | 0.3287 | 0.3451 | 0.3451 | -0.008 (-2.35%) | 6,605 |
5 Sep 2018 | USD | 0.3917 | 0.4985 | 0.3507 | 0.3534 | 0.3534 | -0.038 (-9.82%) | 15,425 |
4 Sep 2018 | USD | 0.3415 | 0.4425 | 0.3404 | 0.3919 | 0.3919 | +0.051 (+14.79%) | 11,763 |
3 Sep 2018 | USD | 0.3422 | 0.3555 | 0.3378 | 0.3414 | 0.3414 | -0.001 (-0.26%) | 6,692 |
2 Sep 2018 | USD | 0.3326 | 0.3704 | 0.3322 | 0.3423 | 0.3423 | +0.01 (+3.01%) | 7,322 |
1 Sep 2018 | USD | 0.327 | 0.3417 | 0.3252 | 0.3323 | 0.3323 | +0.005 (+1.43%) | 4,677 |
31 Aug 2018 | USD | 0.3319 | 0.3482 | 0.3226 | 0.3276 | 0.3276 | -0.004 (-1.24%) | 4,308 |
30 Aug 2018 | USD | 0.3504 | 0.3572 | 0.3232 | 0.3317 | 0.3317 | -0.019 (-5.34%) | 4,489 |
29 Aug 2018 | USD | 0.3646 | 0.3952 | 0.3435 | 0.3504 | 0.3504 | -0.014 (-3.95%) | 6,515 |
28 Aug 2018 | USD | 0.3262 | 0.3951 | 0.3253 | 0.3648 | 0.3648 | +0.039 (+11.83%) | 12,945 |
27 Aug 2018 | USD | 0.3462 | 0.4188 | 0.3065 | 0.3262 | 0.3262 | -0.019 (-5.61%) | 9,988 |
26 Aug 2018 | USD | 0.354 | 0.3895 | 0.3108 | 0.3456 | 0.3456 | -0.026 (-7.07%) | 5,091 |
25 Aug 2018 | USD | 0.3784 | 0.4035 | 0.3475 | 0.3719 | 0.3719 | -0.007 (-1.77%) | 5,380 |
24 Aug 2018 | USD | 0.405 | 0.4057 | 0.3746 | 0.3786 | 0.3786 | -0.026 (-6.47%) | 12,356 |
23 Aug 2018 | USD | 0.4006 | 0.427 | 0.3982 | 0.4048 | 0.4048 | +0.004 (+1.05%) | 5,268 |
22 Aug 2018 | USD | 0.4209 | 0.4358 | 0.3975 | 0.4006 | 0.4006 | -0.021 (-5.00%) | 5,559 |
21 Aug 2018 | USD | 0.4267 | 0.4319 | 0.4148 | 0.4217 | 0.4217 | -0.005 (-1.08%) | 6,142 |