Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2018 | USD | 0.3633 | 0.369 | 0.3567 | 0.3567 | 2.4969 | -0.005 (-1.30%) | 10,400 |
15 Oct 2018 | USD | 0.3813 | 0.3813 | 0.3614 | 0.3614 | 2.5298 | -0.003 (-0.90%) | 3,125 |
12 Oct 2018 | USD | 0.365 | 0.366 | 0.3647 | 0.3647 | 2.5529 | -0.005 (-1.43%) | 20,100 |
11 Oct 2018 | USD | 0.37 | 0.37 | 0.37 | 0.37 | 2.59 | +0.01 (+2.78%) | 20,000 |
10 Oct 2018 | USD | 0.36 | 0.36 | 0.36 | 0.36 | 2.52 | -0.003 (-0.80%) | 10,000 |
9 Oct 2018 | USD | 0.3624 | 0.3629 | 0.3624 | 0.3629 | 2.5403 | -0.001 (-0.25%) | 30,000 |
8 Oct 2018 | USD | 0.3638 | 0.3638 | 0.3638 | 0.3638 | 2.5466 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 0.3736 | 0.3736 | 0.3638 | 0.3638 | 2.5466 | -0.016 (-4.26%) | 3,180 |
4 Oct 2018 | USD | 0.423 | 0.423 | 0.38 | 0.38 | 2.66 | -0.019 (-4.76%) | 33,640 |
3 Oct 2018 | USD | 0.399 | 0.399 | 0.399 | 0.399 | 2.793 | -0.018 (-4.43%) | 500 |
2 Oct 2018 | USD | 0.4175 | 0.4175 | 0.4175 | 0.4175 | 2.9225 | 0.0 (0.0%) | 0 |
1 Oct 2018 | USD | 0.4175 | 0.4175 | 0.4175 | 0.4175 | 2.9225 | 0.0 (0.0%) | 0 |
28 Sep 2018 | USD | 0.4175 | 0.4175 | 0.4175 | 0.4175 | 2.9225 | 0.0 (0.0%) | 0 |
27 Sep 2018 | USD | 0.4023 | 0.4175 | 0.4023 | 0.4175 | 2.9225 | -0.003 (-0.60%) | 1,800 |
26 Sep 2018 | USD | 0.4162 | 0.45 | 0.4162 | 0.42 | 2.94 | -0.03 (-6.67%) | 1,400 |
25 Sep 2018 | USD | 0.45 | 0.4577 | 0.45 | 0.45 | 3.15 | 0.0 (0.0%) | 5,551 |
24 Sep 2018 | USD | 0.42 | 0.45 | 0.42 | 0.45 | 3.15 | +0.031 (+7.40%) | 9,970 |
21 Sep 2018 | USD | 0.4208 | 0.4318 | 0.419 | 0.419 | 2.933 | +0.024 (+6.08%) | 24,500 |
20 Sep 2018 | USD | 0.395 | 0.395 | 0.395 | 0.395 | 2.765 | -0.018 (-4.24%) | 1,000 |
19 Sep 2018 | USD | 0.4116 | 0.4125 | 0.4116 | 0.4125 | 2.8875 | +0.013 (+3.13%) | 2,572 |
18 Sep 2018 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 2.8 | 0.0 (0.0%) | 0 |
17 Sep 2018 | USD | 0.4 | 0.4119 | 0.4 | 0.4 | 2.8 | -0.03 (-7.02%) | 22,150 |
14 Sep 2018 | USD | 0.4302 | 0.4302 | 0.4302 | 0.4302 | 3.0114 | 0.0 (0.0%) | 0 |
13 Sep 2018 | USD | 0.4308 | 0.4308 | 0.43 | 0.4302 | 3.0114 | -0.007 (-1.67%) | 8,500 |
12 Sep 2018 | USD | 0.4383 | 0.4383 | 0.43 | 0.4375 | 3.0625 | -0.003 (-0.57%) | 41,000 |
11 Sep 2018 | USD | 0.442 | 0.4599 | 0.4399 | 0.44 | 3.08 | +0.017 (+4.12%) | 41,500 |
10 Sep 2018 | USD | 0.4233 | 0.4281 | 0.4226 | 0.4226 | 2.9582 | -0.001 (-0.31%) | 3,500 |
7 Sep 2018 | USD | 0.403 | 0.427 | 0.403 | 0.4239 | 2.9673 | -0.004 (-0.96%) | 24,332 |
6 Sep 2018 | USD | 0.411 | 0.428 | 0.411 | 0.428 | 2.996 | -0.018 (-4.14%) | 2,900 |
5 Sep 2018 | USD | 0.4465 | 0.4465 | 0.4465 | 0.4465 | 3.1255 | 0.0 (0.0%) | 0 |