Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2018 | USD | 0.0956 | 0.0956 | 0.0871 | 0.0921 | 0.0921 | -0.004 (-4.06%) | 140,210 |
20 Jul 2018 | USD | 0.0902 | 0.1136 | 0.0888 | 0.096 | 0.096 | +0.006 (+6.55%) | 797,912 |
19 Jul 2018 | USD | 0.1032 | 0.1035 | 0.0892 | 0.0901 | 0.0901 | -0.013 (-13.03%) | 201,928 |
18 Jul 2018 | USD | 0.0879 | 0.1057 | 0.0876 | 0.1036 | 0.1036 | +0.016 (+17.86%) | 197,646 |
17 Jul 2018 | USD | 0.0829 | 0.0909 | 0.0818 | 0.0879 | 0.0879 | +0.005 (+6.16%) | 153,662 |
16 Jul 2018 | USD | 0.079 | 0.0828 | 0.0778 | 0.0828 | 0.0828 | +0.004 (+4.55%) | 99,159 |
15 Jul 2018 | USD | 0.0775 | 0.0799 | 0.0765 | 0.0792 | 0.0792 | +0.002 (+2.19%) | 53,478 |
14 Jul 2018 | USD | 0.0773 | 0.0812 | 0.0763 | 0.0775 | 0.0775 | -0.001 (-0.64%) | 77,900 |
13 Jul 2018 | USD | 0.0789 | 0.0796 | 0.0748 | 0.078 | 0.078 | -0.001 (-1.27%) | 149,871 |
12 Jul 2018 | USD | 0.083 | 0.0917 | 0.0777 | 0.079 | 0.079 | -0.004 (-5.28%) | 211,861 |
11 Jul 2018 | USD | 0.0896 | 0.0901 | 0.0815 | 0.0834 | 0.0834 | -0.006 (-6.50%) | 86,641 |
10 Jul 2018 | USD | 0.0925 | 0.095 | 0.089 | 0.0892 | 0.0892 | -0.003 (-3.36%) | 100,474 |
9 Jul 2018 | USD | 0.0944 | 0.0945 | 0.0922 | 0.0923 | 0.0923 | -0.002 (-2.22%) | 83,315 |
8 Jul 2018 | USD | 0.0948 | 0.0955 | 0.0928 | 0.0944 | 0.0944 | -0 (-0.42%) | 59,279 |
7 Jul 2018 | USD | 0.0953 | 0.0953 | 0.093 | 0.0948 | 0.0948 | -0 (-0.11%) | 77,207 |
6 Jul 2018 | USD | 0.097 | 0.0997 | 0.0925 | 0.0949 | 0.0949 | -0.002 (-2.16%) | 159,700 |
5 Jul 2018 | USD | 0.0971 | 0.1054 | 0.0949 | 0.097 | 0.097 | +0 (+0.10%) | 254,838 |
4 Jul 2018 | USD | 0.0881 | 0.1039 | 0.0857 | 0.0969 | 0.0969 | +0.009 (+9.86%) | 484,746 |
3 Jul 2018 | USD | 0.0872 | 0.0905 | 0.0871 | 0.0882 | 0.0882 | +0.001 (+1.26%) | 143,486 |
2 Jul 2018 | USD | 0.0814 | 0.0877 | 0.0798 | 0.0871 | 0.0871 | +0.006 (+6.87%) | 111,673 |
1 Jul 2018 | USD | 0.0848 | 0.0852 | 0.081 | 0.0815 | 0.0815 | -0.003 (-3.78%) | 95,192 |
30 Jun 2018 | USD | 0.0807 | 0.0872 | 0.0802 | 0.0847 | 0.0847 | +0.004 (+4.83%) | 137,985 |
29 Jun 2018 | USD | 0.0801 | 0.0873 | 0.0746 | 0.0808 | 0.0808 | +0.001 (+1%) | 256,833 |
28 Jun 2018 | USD | 0.0877 | 0.0934 | 0.079 | 0.08 | 0.08 | -0.008 (-9.09%) | 224,759 |
27 Jun 2018 | USD | 0.0964 | 0.0964 | 0.0875 | 0.088 | 0.088 | -0.008 (-8.33%) | 169,449 |
26 Jun 2018 | USD | 0.1045 | 0.1088 | 0.0952 | 0.096 | 0.096 | -0.007 (-6.89%) | 485,176 |
25 Jun 2018 | USD | 0.1188 | 0.1188 | 0.0934 | 0.1031 | 0.1031 | -0.007 (-6.53%) | 1,065,930 |
24 Jun 2018 | USD | 0.1187 | 0.1187 | 0.083 | 0.1103 | 0.1103 | -0.011 (-9.22%) | 1,027,010 |
23 Jun 2018 | USD | 0.1241 | 0.146 | 0.1172 | 0.1215 | 0.1215 | +0.005 (+4.20%) | 2,019,230 |
22 Jun 2018 | USD | 0.1082 | 0.1714 | 0.1065 | 0.1166 | 0.1166 | +0.012 (+11.79%) | 4,992,020 |