Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | USD | 0.54 | 0.54 | 0.5101 | 0.5349 | 8.0235 | +0.006 (+1.21%) | 9,134 |
1 Aug 2018 | USD | 0.5236 | 0.5455 | 0.512 | 0.5285 | 7.9275 | -0.004 (-0.79%) | 10,546 |
31 Jul 2018 | USD | 0.51 | 0.55 | 0.51 | 0.5327 | 7.9905 | +0.003 (+0.51%) | 7,602 |
30 Jul 2018 | USD | 0.585 | 0.585 | 0.502 | 0.53 | 7.95 | -0.037 (-6.59%) | 22,030 |
27 Jul 2018 | USD | 0.5555 | 0.58 | 0.51 | 0.5674 | 8.511 | +0.018 (+3.33%) | 40,440 |
26 Jul 2018 | USD | 0.56 | 0.595 | 0.5 | 0.5491 | 8.2365 | -0.046 (-7.71%) | 96,944 |
25 Jul 2018 | USD | 0.6069 | 0.6284 | 0.57 | 0.595 | 8.925 | -0.035 (-5.56%) | 49,454 |
24 Jul 2018 | USD | 0.78 | 0.86 | 0.6105 | 0.63 | 9.45 | +0.035 (+5.85%) | 610,953 |
23 Jul 2018 | USD | 0.594 | 0.619 | 0.577 | 0.5952 | 8.928 | -0.004 (-0.63%) | 8,058 |
20 Jul 2018 | USD | 0.58 | 0.6299 | 0.58 | 0.599 | 8.985 | -0.011 (-1.80%) | 12,133 |
19 Jul 2018 | USD | 0.5434 | 0.6688 | 0.5434 | 0.61 | 9.15 | +0.07 (+12.96%) | 79,511 |
18 Jul 2018 | USD | 0.544 | 0.5536 | 0.5304 | 0.54 | 8.1 | -0.003 (-0.57%) | 12,053 |
17 Jul 2018 | USD | 0.543 | 0.56 | 0.54 | 0.5431 | 8.1465 | -0.011 (-2.07%) | 4,912 |
16 Jul 2018 | USD | 0.56 | 0.5709 | 0.5201 | 0.5546 | 8.319 | -0.013 (-2.29%) | 15,657 |
13 Jul 2018 | USD | 0.584 | 0.59 | 0.54 | 0.5676 | 8.514 | -0.012 (-2.14%) | 15,350 |
12 Jul 2018 | USD | 0.572 | 0.59 | 0.5404 | 0.58 | 8.7 | +0.017 (+2.96%) | 24,615 |
11 Jul 2018 | USD | 0.5603 | 0.5697 | 0.551 | 0.5633 | 8.4495 | -0.002 (-0.34%) | 6,243 |
10 Jul 2018 | USD | 0.6 | 0.6 | 0.54 | 0.5652 | 8.478 | -0.034 (-5.69%) | 28,402 |
9 Jul 2018 | USD | 0.5711 | 0.5995 | 0.5693 | 0.5993 | 8.9895 | +0.021 (+3.56%) | 15,041 |
6 Jul 2018 | USD | 0.549 | 0.5897 | 0.5257 | 0.5787 | 8.6805 | +0.051 (+9.73%) | 25,456 |
5 Jul 2018 | USD | 0.4972 | 0.5498 | 0.4972 | 0.5274 | 7.911 | +0.027 (+5.48%) | 15,225 |
4 Jul 2018 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 7.5 | +0.003 (+0.56%) | 0 |
3 Jul 2018 | USD | 0.521 | 0.521 | 0.4805 | 0.4972 | 7.458 | -0.013 (-2.51%) | 11,944 |
2 Jul 2018 | USD | 0.53 | 0.53 | 0.48 | 0.51 | 7.65 | -0.02 (-3.77%) | 23,282 |
29 Jun 2018 | USD | 0.5142 | 0.5397 | 0.51 | 0.53 | 7.95 | +0.004 (+0.74%) | 8,122 |
28 Jun 2018 | USD | 0.5596 | 0.5665 | 0.5142 | 0.5261 | 7.8915 | -0.034 (-6.00%) | 26,241 |
27 Jun 2018 | USD | 0.5596 | 0.5799 | 0.5596 | 0.5597 | 8.3955 | +0.025 (+4.62%) | 5,833 |
26 Jun 2018 | USD | 0.5417 | 0.5704 | 0.535 | 0.535 | 8.025 | -0.017 (-3.06%) | 11,351 |
25 Jun 2018 | USD | 0.58 | 0.58 | 0.53 | 0.5519 | 8.2785 | -0.008 (-1.45%) | 16,116 |
22 Jun 2018 | USD | 0.62 | 0.62 | 0.54 | 0.56 | 8.4 | -0.01 (-1.74%) | 30,700 |