Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2018 | USD | 0.3791 | 0.38 | 0.35 | 0.38 | 3.8 | +0.015 (+4.11%) | 233,602 |
25 Sep 2018 | USD | 0.3882 | 0.4185 | 0.36 | 0.365 | 3.65 | -0.015 (-4.07%) | 333,546 |
24 Sep 2018 | USD | 0.38 | 0.4319 | 0.3766 | 0.3805 | 3.805 | +0.001 (+0.13%) | 371,624 |
21 Sep 2018 | USD | 0.4156 | 0.4156 | 0.366 | 0.38 | 3.8 | +0.002 (+0.58%) | 451,097 |
20 Sep 2018 | USD | 0.3677 | 0.3853 | 0.353 | 0.3778 | 3.778 | +0.008 (+2.27%) | 228,153 |
19 Sep 2018 | USD | 0.3949 | 0.4045 | 0.349 | 0.3694 | 3.694 | -0.016 (-4.20%) | 410,270 |
18 Sep 2018 | USD | 0.39 | 0.4351 | 0.33 | 0.3856 | 3.856 | +0.002 (+0.44%) | 676,614 |
17 Sep 2018 | USD | 0.4024 | 0.4052 | 0.37 | 0.3839 | 3.839 | +0.029 (+8.17%) | 185,210 |
14 Sep 2018 | USD | 0.2668 | 0.365 | 0.261 | 0.3549 | 3.549 | +0.035 (+10.91%) | 188,592 |
13 Sep 2018 | USD | 0.3626 | 0.4019 | 0.3155 | 0.32 | 3.2 | -0.044 (-12.09%) | 172,936 |
12 Sep 2018 | USD | 0.369 | 0.38 | 0.345 | 0.364 | 3.64 | -0.005 (-1.36%) | 426,848 |
11 Sep 2018 | USD | 0.445 | 0.445 | 0.337 | 0.369 | 3.69 | -0.021 (-5.38%) | 1,095,696 |
10 Sep 2018 | USD | 0.3015 | 0.4988 | 0.2984 | 0.39 | 3.9 | +0.08 (+25.81%) | 900,276 |
7 Sep 2018 | USD | 0.31 | 0.3366 | 0.27 | 0.31 | 3.1 | +0 (+0.03%) | 305,832 |
6 Sep 2018 | USD | 0.3318 | 0.36 | 0.295 | 0.3099 | 3.099 | -0.027 (-8.04%) | 625,434 |
5 Sep 2018 | USD | 0.3391 | 0.3742 | 0.3097 | 0.337 | 3.37 | +0.002 (+0.54%) | 959,946 |
4 Sep 2018 | USD | 0.2504 | 0.34 | 0.2491 | 0.3352 | 3.352 | +0.088 (+35.87%) | 1,748,838 |
3 Sep 2018 | USD | 0.2467 | 0.2467 | 0.2467 | 0.2467 | 2.467 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 0.2396 | 0.2484 | 0.2396 | 0.2467 | 2.467 | +0.017 (+7.26%) | 3,879 |
30 Aug 2018 | USD | 0.2561 | 0.2561 | 0.23 | 0.23 | 2.3 | -0.024 (-9.34%) | 46,659 |
29 Aug 2018 | USD | 0.2353 | 0.2548 | 0.2278 | 0.2537 | 2.537 | +0.024 (+10.30%) | 11,450 |
28 Aug 2018 | USD | 0.2512 | 0.2512 | 0.2197 | 0.23 | 2.3 | -0.019 (-7.48%) | 334,133 |
27 Aug 2018 | USD | 0.25 | 0.26 | 0.2408 | 0.2486 | 2.486 | +0.009 (+3.63%) | 36,700 |
24 Aug 2018 | USD | 0.25 | 0.2589 | 0.2399 | 0.2399 | 2.399 | -0.01 (-4.04%) | 531,600 |
23 Aug 2018 | USD | 0.2278 | 0.2581 | 0.2164 | 0.25 | 2.5 | +0.029 (+13.02%) | 370,650 |
22 Aug 2018 | USD | 0.207 | 0.2213 | 0.207 | 0.2212 | 2.212 | +0.03 (+15.51%) | 10,049 |
21 Aug 2018 | USD | 0.1757 | 0.1915 | 0.175 | 0.1915 | 1.915 | +0.019 (+10.82%) | 158,050 |
20 Aug 2018 | USD | 0.174 | 0.174 | 0.155 | 0.1728 | 1.728 | -0.001 (-0.69%) | 185,669 |
17 Aug 2018 | USD | 0.1482 | 0.174 | 0.14 | 0.174 | 1.74 | +0.035 (+24.91%) | 114,902 |
16 Aug 2018 | USD | 0.1433 | 0.1433 | 0.1393 | 0.1393 | 1.393 | -0.005 (-3.26%) | 23,900 |