Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | USD | 0.3963 | 0.3974 | 0.3614 | 0.3632 | 0.3632 | -0.033 (-8.38%) | 769,257 |
28 Oct 2018 | USD | 0.3908 | 0.4064 | 0.3855 | 0.3964 | 0.3964 | +0.007 (+1.85%) | 1,001,654 |
27 Oct 2018 | USD | 0.3992 | 0.4136 | 0.3782 | 0.3892 | 0.3892 | -0.009 (-2.26%) | 1,385,726 |
26 Oct 2018 | USD | 0.4123 | 0.415 | 0.3896 | 0.3982 | 0.3982 | -0.014 (-3.44%) | 999,121 |
25 Oct 2018 | USD | 0.4317 | 0.4414 | 0.4069 | 0.4124 | 0.4124 | -0.02 (-4.54%) | 1,348,967 |
24 Oct 2018 | USD | 0.4266 | 0.4431 | 0.4257 | 0.432 | 0.432 | +0.004 (+1.01%) | 1,310,322 |
23 Oct 2018 | USD | 0.4393 | 0.4624 | 0.4248 | 0.4277 | 0.4277 | -0.008 (-1.81%) | 2,237,341 |
22 Oct 2018 | USD | 0.4184 | 0.4437 | 0.414 | 0.4356 | 0.4356 | +0.017 (+4.14%) | 1,909,628 |
21 Oct 2018 | USD | 0.4532 | 0.4606 | 0.4097 | 0.4183 | 0.4183 | -0.026 (-5.94%) | 3,139,785 |
20 Oct 2018 | USD | 0.3879 | 0.4465 | 0.3846 | 0.4447 | 0.4447 | +0.057 (+14.76%) | 2,677,635 |
19 Oct 2018 | USD | 0.3663 | 0.4031 | 0.3629 | 0.3875 | 0.3875 | +0.022 (+5.90%) | 1,613,453 |
18 Oct 2018 | USD | 0.3758 | 0.3866 | 0.3599 | 0.3659 | 0.3659 | -0.009 (-2.53%) | 1,242,950 |
17 Oct 2018 | USD | 0.3873 | 0.4091 | 0.3748 | 0.3754 | 0.3754 | -0.015 (-3.77%) | 1,682,343 |
16 Oct 2018 | USD | 0.3611 | 0.4035 | 0.3519 | 0.3901 | 0.3901 | +0.028 (+7.61%) | 2,075,609 |
15 Oct 2018 | USD | 0.3697 | 0.3832 | 0.3477 | 0.3625 | 0.3625 | -0.01 (-2.61%) | 2,854,474 |
14 Oct 2018 | USD | 0.3367 | 0.4131 | 0.3359 | 0.3722 | 0.3722 | +0.036 (+10.84%) | 5,453,599 |
13 Oct 2018 | USD | 0.3028 | 0.3491 | 0.3016 | 0.3358 | 0.3358 | +0.032 (+10.57%) | 1,926,825 |
12 Oct 2018 | USD | 0.3028 | 0.3098 | 0.2979 | 0.3037 | 0.3037 | -0 (-0.03%) | 684,426 |
11 Oct 2018 | USD | 0.3435 | 0.3437 | 0.2973 | 0.3038 | 0.3038 | -0.038 (-11.12%) | 1,183,470 |
10 Oct 2018 | USD | 0.3438 | 0.3454 | 0.3263 | 0.3418 | 0.3418 | -0.001 (-0.23%) | 1,091,409 |
9 Oct 2018 | USD | 0.3495 | 0.3516 | 0.3361 | 0.3426 | 0.3426 | -0.007 (-2.03%) | 1,079,715 |
8 Oct 2018 | USD | 0.3585 | 0.3609 | 0.347 | 0.3497 | 0.3497 | -0.011 (-3.08%) | 1,271,134 |
7 Oct 2018 | USD | 0.3414 | 0.3734 | 0.3387 | 0.3608 | 0.3608 | +0.019 (+5.50%) | 1,710,980 |
6 Oct 2018 | USD | 0.336 | 0.3471 | 0.3347 | 0.342 | 0.342 | +0.004 (+1.15%) | 993,698 |
5 Oct 2018 | USD | 0.3279 | 0.3485 | 0.3272 | 0.3381 | 0.3381 | +0.01 (+3.17%) | 1,329,210 |
4 Oct 2018 | USD | 0.3196 | 0.3336 | 0.3168 | 0.3277 | 0.3277 | +0.009 (+2.79%) | 831,666 |
3 Oct 2018 | USD | 0.3313 | 0.3313 | 0.3105 | 0.3188 | 0.3188 | -0.011 (-3.42%) | 967,151 |
2 Oct 2018 | USD | 0.337 | 0.3447 | 0.3301 | 0.3301 | 0.3301 | -0.009 (-2.71%) | 1,019,822 |
1 Oct 2018 | USD | 0.3396 | 0.3491 | 0.3343 | 0.3393 | 0.3393 | -0.001 (-0.21%) | 587,303 |
30 Sep 2018 | USD | 0.3427 | 0.3623 | 0.3369 | 0.34 | 0.34 | -0.004 (-1.19%) | 948,280 |