Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2018 | USD | 0.37 | 0.38 | 0.36 | 0.3655 | 0.3655 | -0.015 (-3.82%) | 178,892 |
28 Sep 2018 | USD | 0.39 | 0.39 | 0.3661 | 0.38 | 0.38 | +0.01 (+2.70%) | 60,066 |
27 Sep 2018 | USD | 0.37 | 0.37 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 44,980 |
26 Sep 2018 | USD | 0.37 | 0.3755 | 0.37 | 0.37 | 0.37 | -0.006 (-1.54%) | 97,614 |
25 Sep 2018 | USD | 0.375 | 0.376 | 0.37 | 0.3758 | 0.3758 | +0.006 (+1.57%) | 114,140 |
24 Sep 2018 | USD | 0.3801 | 0.3801 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 15,486 |
21 Sep 2018 | USD | 0.3676 | 0.38 | 0.3631 | 0.38 | 0.38 | +0.012 (+3.37%) | 44,952 |
20 Sep 2018 | USD | 0.3799 | 0.38 | 0.3676 | 0.3676 | 0.3676 | -0.017 (-4.49%) | 29,821 |
19 Sep 2018 | USD | 0.366 | 0.3849 | 0.366 | 0.3849 | 0.3849 | +0.006 (+1.69%) | 130,311 |
18 Sep 2018 | USD | 0.3701 | 0.3825 | 0.3661 | 0.3785 | 0.3785 | +0.006 (+1.56%) | 27,766 |
17 Sep 2018 | USD | 0.3759 | 0.3806 | 0.366 | 0.3727 | 0.3727 | -0.001 (-0.13%) | 24,766 |
14 Sep 2018 | USD | 0.392 | 0.392 | 0.36 | 0.3732 | 0.3732 | -0.001 (-0.21%) | 87,529 |
13 Sep 2018 | USD | 0.391 | 0.4037 | 0.374 | 0.374 | 0.374 | -0.016 (-4.13%) | 69,678 |
12 Sep 2018 | USD | 0.371 | 0.4015 | 0.371 | 0.3901 | 0.3901 | +0 (+0.03%) | 13,813 |
11 Sep 2018 | USD | 0.4074 | 0.4074 | 0.375 | 0.39 | 0.39 | +0.002 (+0.52%) | 23,262 |
10 Sep 2018 | USD | 0.41 | 0.41 | 0.37 | 0.388 | 0.388 | -0.021 (-5.13%) | 55,748 |
7 Sep 2018 | USD | 0.38 | 0.41 | 0.35 | 0.409 | 0.409 | +0.039 (+10.60%) | 407,873 |
6 Sep 2018 | USD | 0.36 | 0.3698 | 0.3534 | 0.3698 | 0.3698 | +0.018 (+5.03%) | 28,460 |
5 Sep 2018 | USD | 0.3556 | 0.3556 | 0.35 | 0.3521 | 0.3521 | -0.003 (-0.82%) | 8,639 |
4 Sep 2018 | USD | 0.38 | 0.38 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 59,714 |
3 Sep 2018 | USD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.002 (-0.53%) | 0 |
31 Aug 2018 | USD | 0.361 | 0.3653 | 0.3538 | 0.3619 | 0.3619 | -0.004 (-1.15%) | 14,271 |
30 Aug 2018 | USD | 0.365 | 0.3798 | 0.3606 | 0.3661 | 0.3661 | -0.004 (-1.03%) | 14,220 |
29 Aug 2018 | USD | 0.3775 | 0.38 | 0.3658 | 0.3699 | 0.3699 | +0.004 (+1.07%) | 10,550 |
28 Aug 2018 | USD | 0.37 | 0.3731 | 0.3651 | 0.366 | 0.366 | -0.007 (-1.85%) | 38,319 |
27 Aug 2018 | USD | 0.3935 | 0.3935 | 0.3712 | 0.3729 | 0.3729 | -0.002 (-0.51%) | 12,750 |
24 Aug 2018 | USD | 0.371 | 0.3939 | 0.3687 | 0.3748 | 0.3748 | -0.002 (-0.61%) | 65,114 |
23 Aug 2018 | USD | 0.39 | 0.3997 | 0.3695 | 0.3771 | 0.3771 | -0.017 (-4.39%) | 56,918 |
22 Aug 2018 | USD | 0.3859 | 0.3944 | 0.38 | 0.3944 | 0.3944 | +0.009 (+2.20%) | 26,033 |
21 Aug 2018 | USD | 0.365 | 0.3917 | 0.365 | 0.3859 | 0.3859 | +0.02 (+5.35%) | 54,359 |