Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2018 | USD | 0.1558 | 0.1629 | 0.1536 | 0.1536 | 0.1536 | -0.006 (-3.70%) | 61,952 |
2 Aug 2018 | USD | 0.1632 | 0.17 | 0.15 | 0.1595 | 0.1595 | -0.002 (-1.42%) | 56,829 |
1 Aug 2018 | USD | 0.16 | 0.1659 | 0.16 | 0.1618 | 0.1618 | +0.002 (+1.38%) | 46,850 |
31 Jul 2018 | USD | 0.163 | 0.1668 | 0.1591 | 0.1596 | 0.1596 | -0.01 (-6.12%) | 45,050 |
30 Jul 2018 | USD | 0.175 | 0.1779 | 0.16 | 0.17 | 0.17 | -0.006 (-3.41%) | 60,743 |
27 Jul 2018 | USD | 0.1741 | 0.1772 | 0.1603 | 0.176 | 0.176 | +0.006 (+3.35%) | 111,600 |
26 Jul 2018 | USD | 0.16 | 0.1725 | 0.16 | 0.1703 | 0.1703 | +0.003 (+1.98%) | 21,500 |
25 Jul 2018 | USD | 0.168 | 0.1758 | 0.1638 | 0.167 | 0.167 | -0.003 (-1.59%) | 20,500 |
24 Jul 2018 | USD | 0.1601 | 0.1734 | 0.1601 | 0.1697 | 0.1697 | -0 (-0.18%) | 14,600 |
23 Jul 2018 | USD | 0.1737 | 0.1799 | 0.17 | 0.17 | 0.17 | -0.005 (-3.13%) | 126,700 |
20 Jul 2018 | USD | 0.1551 | 0.1777 | 0.1551 | 0.1755 | 0.1755 | +0.015 (+9.62%) | 31,040 |
19 Jul 2018 | USD | 0.1792 | 0.1792 | 0.1563 | 0.1601 | 0.1601 | -0.012 (-6.92%) | 28,500 |
18 Jul 2018 | USD | 0.1785 | 0.1828 | 0.1701 | 0.172 | 0.172 | -0.008 (-4.44%) | 52,612 |
17 Jul 2018 | USD | 0.18 | 0.1858 | 0.1744 | 0.18 | 0.18 | 0.0 (0.0%) | 32,281 |
16 Jul 2018 | USD | 0.18 | 0.1903 | 0.1724 | 0.18 | 0.18 | -0.006 (-3.23%) | 29,447 |
13 Jul 2018 | USD | 0.189 | 0.189 | 0.1764 | 0.186 | 0.186 | -0.004 (-2.16%) | 15,070 |
12 Jul 2018 | USD | 0.1836 | 0.1919 | 0.1803 | 0.1901 | 0.1901 | +0.017 (+9.88%) | 78,800 |
11 Jul 2018 | USD | 0.175 | 0.18 | 0.1728 | 0.173 | 0.173 | -0.004 (-2.43%) | 27,825 |
10 Jul 2018 | USD | 0.18 | 0.18 | 0.1772 | 0.1773 | 0.1773 | +0 (+0.17%) | 3,000 |
9 Jul 2018 | USD | 0.1822 | 0.1823 | 0.1735 | 0.177 | 0.177 | -0.009 (-4.89%) | 83,660 |
6 Jul 2018 | USD | 0.1969 | 0.1969 | 0.1861 | 0.1861 | 0.1861 | -0.006 (-3.32%) | 47,250 |
5 Jul 2018 | USD | 0.18 | 0.1925 | 0.1751 | 0.1925 | 0.1925 | +0.01 (+5.54%) | 48,761 |
4 Jul 2018 | USD | 0.1824 | 0.1824 | 0.1824 | 0.1824 | 0.1824 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 0.19 | 0.19 | 0.1824 | 0.1824 | 0.1824 | +0 (+0.22%) | 1,201 |
2 Jul 2018 | USD | 0.182 | 0.19 | 0.182 | 0.182 | 0.182 | -0.017 (-8.54%) | 39,600 |
29 Jun 2018 | USD | 0.184 | 0.2035 | 0.184 | 0.199 | 0.199 | +0.016 (+8.80%) | 147,790 |
28 Jun 2018 | USD | 0.183 | 0.185 | 0.17 | 0.1829 | 0.1829 | -0.001 (-0.27%) | 154,070 |
27 Jun 2018 | USD | 0.1915 | 0.1915 | 0.182 | 0.1834 | 0.1834 | -0.008 (-4.23%) | 14,500 |
26 Jun 2018 | USD | 0.2 | 0.2 | 0.19 | 0.1915 | 0.1915 | -0.009 (-4.25%) | 90,000 |
25 Jun 2018 | USD | 0.1899 | 0.2 | 0.1899 | 0.2 | 0.2 | +0.008 (+4.17%) | 93,563 |