Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2018 | USD | 0.43 | 0.43 | 0.3805 | 0.389 | 0.389 | -0.019 (-4.56%) | 29,501 |
13 Jul 2018 | USD | 0.3853 | 0.4199 | 0.3853 | 0.4076 | 0.4076 | +0.018 (+4.57%) | 26,292 |
12 Jul 2018 | USD | 0.3853 | 0.41 | 0.3853 | 0.3898 | 0.3898 | -0.005 (-1.37%) | 34,921 |
11 Jul 2018 | USD | 0.43 | 0.43 | 0.3705 | 0.3952 | 0.3952 | -0.02 (-4.75%) | 123,411 |
10 Jul 2018 | USD | 0.4178 | 0.423 | 0.4001 | 0.4149 | 0.4149 | +0.005 (+1.20%) | 29,570 |
9 Jul 2018 | USD | 0.41 | 0.4268 | 0.4067 | 0.41 | 0.41 | +0.006 (+1.61%) | 21,825 |
6 Jul 2018 | USD | 0.3999 | 0.4221 | 0.391 | 0.4035 | 0.4035 | +0.007 (+1.87%) | 26,029 |
5 Jul 2018 | USD | 0.3801 | 0.3999 | 0.3724 | 0.3961 | 0.3961 | +0.012 (+3.15%) | 42,878 |
4 Jul 2018 | USD | 0.384 | 0.384 | 0.384 | 0.384 | 0.384 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 0.393 | 0.3999 | 0.3711 | 0.384 | 0.384 | -0.009 (-2.41%) | 71,620 |
2 Jul 2018 | USD | 0.4106 | 0.4106 | 0.3886 | 0.3935 | 0.3935 | -0.028 (-6.67%) | 53,440 |
29 Jun 2018 | USD | 0.4258 | 0.43 | 0.4 | 0.4216 | 0.4216 | +0.002 (+0.38%) | 54,146 |
28 Jun 2018 | USD | 0.46 | 0.46 | 0.401 | 0.42 | 0.42 | -0.013 (-2.89%) | 54,037 |
27 Jun 2018 | USD | 0.4427 | 0.47 | 0.4267 | 0.4325 | 0.4325 | -0.018 (-3.89%) | 39,283 |
26 Jun 2018 | USD | 0.4221 | 0.457 | 0.42 | 0.45 | 0.45 | +0.032 (+7.71%) | 49,363 |
25 Jun 2018 | USD | 0.435 | 0.4399 | 0.4001 | 0.4178 | 0.4178 | -0.022 (-5.05%) | 95,810 |
22 Jun 2018 | USD | 0.441 | 0.4515 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 100,691 |
21 Jun 2018 | USD | 0.46 | 0.46 | 0.4409 | 0.45 | 0.45 | -0.005 (-1.10%) | 29,650 |
20 Jun 2018 | USD | 0.4575 | 0.4601 | 0.442 | 0.455 | 0.455 | -0.001 (-0.13%) | 41,146 |
19 Jun 2018 | USD | 0.47 | 0.4769 | 0.4556 | 0.4556 | 0.4556 | 0.0 (0.0%) | 55,817 |
18 Jun 2018 | USD | 0.46 | 0.47 | 0.4556 | 0.4556 | 0.4556 | -0.018 (-3.72%) | 120,198 |
15 Jun 2018 | USD | 0.478 | 0.4825 | 0.46 | 0.4732 | 0.4732 | 0.0 (0.0%) | 92,400 |
14 Jun 2018 | USD | 0.4798 | 0.498 | 0.4662 | 0.4732 | 0.4732 | +0.003 (+0.64%) | 66,362 |
13 Jun 2018 | USD | 0.505 | 0.5252 | 0.4702 | 0.4702 | 0.4702 | -0.035 (-6.98%) | 90,466 |
12 Jun 2018 | USD | 0.4584 | 0.5201 | 0.455 | 0.5055 | 0.5055 | +0.047 (+10.35%) | 209,883 |
11 Jun 2018 | USD | 0.46 | 0.4698 | 0.4531 | 0.4581 | 0.4581 | +0.005 (+1.19%) | 77,106 |
8 Jun 2018 | USD | 0.4593 | 0.4635 | 0.4524 | 0.4527 | 0.4527 | -0 (-0.04%) | 26,137 |
7 Jun 2018 | USD | 0.4347 | 0.4598 | 0.4347 | 0.4529 | 0.4529 | +0.02 (+4.72%) | 24,293 |
6 Jun 2018 | USD | 0.4406 | 0.4598 | 0.4325 | 0.4325 | 0.4325 | -0.013 (-2.83%) | 54,211 |
5 Jun 2018 | USD | 0.46 | 0.46 | 0.4431 | 0.4451 | 0.4451 | +0.004 (+0.91%) | 37,840 |