Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | USD | 0.345 | 0.39 | 0.345 | 0.38 | 5.7 | +0.03 (+8.57%) | 21,656 |
12 Sep 2018 | USD | 0.35 | 0.3739 | 0.3398 | 0.35 | 5.25 | -0.027 (-7.16%) | 23,025 |
11 Sep 2018 | USD | 0.396 | 0.41 | 0.34 | 0.377 | 5.655 | -0.019 (-4.92%) | 68,483 |
10 Sep 2018 | USD | 0.4 | 0.42 | 0.388 | 0.3965 | 5.9475 | +0.007 (+1.88%) | 22,615 |
7 Sep 2018 | USD | 0.43 | 0.43 | 0.3837 | 0.3892 | 5.838 | -0.04 (-9.40%) | 36,959 |
6 Sep 2018 | USD | 0.432 | 0.46 | 0.4248 | 0.4296 | 6.444 | -0 (-0.09%) | 16,115 |
5 Sep 2018 | USD | 0.475 | 0.475 | 0.415 | 0.43 | 6.45 | -0.05 (-10.42%) | 34,288 |
4 Sep 2018 | USD | 0.49 | 0.5101 | 0.393 | 0.48 | 7.2 | -0.08 (-14.29%) | 102,363 |
3 Sep 2018 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 8.4 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 0.56 | 0.57 | 0.546 | 0.56 | 8.4 | +0.015 (+2.66%) | 6,304 |
30 Aug 2018 | USD | 0.56 | 0.57 | 0.541 | 0.5455 | 8.1825 | -0.019 (-3.45%) | 18,269 |
29 Aug 2018 | USD | 0.542 | 0.565 | 0.5401 | 0.565 | 8.475 | +0.023 (+4.24%) | 11,790 |
28 Aug 2018 | USD | 0.5325 | 0.56 | 0.5206 | 0.542 | 8.13 | -0.013 (-2.34%) | 8,966 |
27 Aug 2018 | USD | 0.55 | 0.56 | 0.53 | 0.555 | 8.325 | +0.012 (+2.15%) | 12,560 |
24 Aug 2018 | USD | 0.552 | 0.57 | 0.5433 | 0.5433 | 8.1495 | -0.016 (-2.90%) | 11,579 |
23 Aug 2018 | USD | 0.5585 | 0.5656 | 0.543 | 0.5595 | 8.3925 | +0.004 (+0.81%) | 6,985 |
22 Aug 2018 | USD | 0.54 | 0.5658 | 0.54 | 0.555 | 8.325 | +0.012 (+2.29%) | 7,699 |
21 Aug 2018 | USD | 0.53 | 0.546 | 0.5155 | 0.5426 | 8.139 | +0.003 (+0.48%) | 10,327 |
20 Aug 2018 | USD | 0.522 | 0.54 | 0.522 | 0.54 | 8.1 | +0.006 (+1.14%) | 3,622 |
17 Aug 2018 | USD | 0.5201 | 0.5339 | 0.5201 | 0.5339 | 8.0085 | -0.001 (-0.17%) | 3,269 |
16 Aug 2018 | USD | 0.525 | 0.535 | 0.52 | 0.5348 | 8.022 | +0.005 (+1.00%) | 2,787 |
15 Aug 2018 | USD | 0.5273 | 0.53 | 0.52 | 0.5295 | 7.9425 | +0.009 (+1.83%) | 5,461 |
14 Aug 2018 | USD | 0.52 | 0.529 | 0.5115 | 0.52 | 7.8 | +0.003 (+0.64%) | 8,863 |
13 Aug 2018 | USD | 0.535 | 0.54 | 0.51 | 0.5167 | 7.7505 | -0.001 (-0.19%) | 20,015 |
10 Aug 2018 | USD | 0.52 | 0.535 | 0.5156 | 0.5177 | 7.7655 | -0.002 (-0.44%) | 11,491 |
9 Aug 2018 | USD | 0.538 | 0.538 | 0.52 | 0.52 | 7.8 | -0.011 (-2.00%) | 11,734 |
8 Aug 2018 | USD | 0.54 | 0.54 | 0.51 | 0.5306 | 7.959 | +0.011 (+2.04%) | 21,149 |
7 Aug 2018 | USD | 0.544 | 0.56 | 0.52 | 0.52 | 7.8 | -0.047 (-8.31%) | 14,932 |
6 Aug 2018 | USD | 0.57 | 0.57 | 0.5332 | 0.5671 | 8.5065 | +0.009 (+1.65%) | 16,743 |
3 Aug 2018 | USD | 0.55 | 0.5698 | 0.526 | 0.5579 | 8.3685 | +0.023 (+4.30%) | 18,269 |