Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2018 | USD | 0.4074 | 0.4099 | 0.395 | 0.407 | 0.407 | -0.013 (-3.10%) | 157,493 |
27 Jul 2018 | USD | 0.4022 | 0.42 | 0.39 | 0.42 | 0.42 | +0.01 (+2.44%) | 167,612 |
26 Jul 2018 | USD | 0.434 | 0.435 | 0.4022 | 0.41 | 0.41 | -0.015 (-3.51%) | 90,776 |
25 Jul 2018 | USD | 0.4252 | 0.434 | 0.416 | 0.4249 | 0.4249 | +0.005 (+1.17%) | 65,209 |
24 Jul 2018 | USD | 0.437 | 0.437 | 0.4048 | 0.42 | 0.42 | +0.005 (+1.20%) | 118,386 |
23 Jul 2018 | USD | 0.415 | 0.4477 | 0.4102 | 0.415 | 0.415 | -0.015 (-3.49%) | 58,711 |
20 Jul 2018 | USD | 0.427 | 0.4475 | 0.4225 | 0.43 | 0.43 | +0.01 (+2.38%) | 51,897 |
19 Jul 2018 | USD | 0.405 | 0.448 | 0.4 | 0.42 | 0.42 | 0.0 (0.0%) | 156,162 |
18 Jul 2018 | USD | 0.43 | 0.43 | 0.405 | 0.42 | 0.42 | -0.005 (-1.18%) | 136,678 |
17 Jul 2018 | USD | 0.44 | 0.44 | 0.424 | 0.425 | 0.425 | -0.004 (-0.93%) | 73,651 |
16 Jul 2018 | USD | 0.43 | 0.4348 | 0.429 | 0.429 | 0.429 | -0.004 (-0.92%) | 76,061 |
13 Jul 2018 | USD | 0.424 | 0.433 | 0.424 | 0.433 | 0.433 | +0.009 (+2.12%) | 17,594 |
12 Jul 2018 | USD | 0.4349 | 0.435 | 0.424 | 0.424 | 0.424 | 0.0 (0.0%) | 44,655 |
11 Jul 2018 | USD | 0.434 | 0.4349 | 0.424 | 0.424 | 0.424 | 0.0 (0.0%) | 333,229 |
10 Jul 2018 | USD | 0.43 | 0.435 | 0.424 | 0.424 | 0.424 | 0.0 (0.0%) | 123,331 |
9 Jul 2018 | USD | 0.405 | 0.435 | 0.405 | 0.424 | 0.424 | +0.014 (+3.41%) | 109,928 |
6 Jul 2018 | USD | 0.404 | 0.42 | 0.404 | 0.41 | 0.41 | +0.006 (+1.49%) | 12,772 |
5 Jul 2018 | USD | 0.404 | 0.42 | 0.404 | 0.404 | 0.404 | 0.0 (0.0%) | 144,015 |
4 Jul 2018 | USD | 0.404 | 0.404 | 0.404 | 0.404 | 0.404 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 0.4 | 0.4098 | 0.4 | 0.404 | 0.404 | -0.006 (-1.44%) | 72,054 |
2 Jul 2018 | USD | 0.4 | 0.4099 | 0.4 | 0.4099 | 0.4099 | -0 (-0.02%) | 22,886 |
29 Jun 2018 | USD | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 38,666 |
28 Jun 2018 | USD | 0.407 | 0.41 | 0.385 | 0.4 | 0.4 | -0.003 (-0.62%) | 107,246 |
27 Jun 2018 | USD | 0.3931 | 0.41 | 0.3931 | 0.4025 | 0.4025 | +0.01 (+2.63%) | 74,881 |
26 Jun 2018 | USD | 0.402 | 0.4098 | 0.39 | 0.3922 | 0.3922 | -0.018 (-4.32%) | 39,694 |
25 Jun 2018 | USD | 0.42 | 0.42 | 0.3991 | 0.4099 | 0.4099 | -0.009 (-2.22%) | 21,825 |
22 Jun 2018 | USD | 0.419 | 0.42 | 0.3984 | 0.4192 | 0.4192 | +0.019 (+4.70%) | 172,873 |
21 Jun 2018 | USD | 0.41 | 0.413 | 0.4003 | 0.4004 | 0.4004 | -0.001 (-0.17%) | 139,961 |
20 Jun 2018 | USD | 0.42 | 0.42 | 0.4 | 0.4011 | 0.4011 | -0.009 (-2.17%) | 184,497 |
19 Jun 2018 | USD | 0.435 | 0.435 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 78,006 |