Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2018 | USD | 0.3082 | 0.3082 | 0.3082 | 0.3082 | 0.3082 | +0.023 (+8.14%) | 1,000 |
8 Nov 2018 | USD | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | -0.018 (-6.03%) | 23,000 |
7 Nov 2018 | USD | 0.2791 | 0.3033 | 0.2791 | 0.3033 | 0.3033 | +0.024 (+8.71%) | 233,500 |
6 Nov 2018 | USD | 0.27 | 0.2799 | 0.27 | 0.279 | 0.279 | -0.008 (-2.79%) | 63,500 |
5 Nov 2018 | USD | 0.287 | 0.287 | 0.287 | 0.287 | 0.287 | +0.013 (+4.74%) | 1,000 |
2 Nov 2018 | USD | 0.2395 | 0.274 | 0.2351 | 0.274 | 0.274 | +0.009 (+3.40%) | 71,000 |
1 Nov 2018 | USD | 0.259 | 0.2707 | 0.259 | 0.265 | 0.265 | +0.012 (+4.74%) | 24,700 |
31 Oct 2018 | USD | 0.268 | 0.268 | 0.253 | 0.253 | 0.253 | -0.01 (-3.80%) | 20,000 |
30 Oct 2018 | USD | 0.263 | 0.263 | 0.263 | 0.263 | 0.263 | 0.0 (0.0%) | 0 |
29 Oct 2018 | USD | 0.2708 | 0.2708 | 0.2304 | 0.263 | 0.263 | +0.009 (+3.54%) | 222,850 |
26 Oct 2018 | USD | 0.25 | 0.254 | 0.25 | 0.254 | 0.254 | -0.001 (-0.39%) | 700 |
25 Oct 2018 | USD | 0.256 | 0.256 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 40,300 |
24 Oct 2018 | USD | 0.2519 | 0.27 | 0.2519 | 0.27 | 0.27 | -0.009 (-3.23%) | 12,300 |
23 Oct 2018 | USD | 0.279 | 0.279 | 0.279 | 0.279 | 0.279 | 0.0 (0.0%) | 0 |
22 Oct 2018 | USD | 0.281 | 0.281 | 0.279 | 0.279 | 0.279 | +0.001 (+0.36%) | 3,700 |
19 Oct 2018 | USD | 0.2692 | 0.2971 | 0.26 | 0.278 | 0.278 | +0.014 (+5.42%) | 57,850 |
18 Oct 2018 | USD | 0.2637 | 0.2637 | 0.2637 | 0.2637 | 0.2637 | 0.0 (0.0%) | 0 |
17 Oct 2018 | USD | 0.2637 | 0.2637 | 0.2637 | 0.2637 | 0.2637 | -0.012 (-4.46%) | 1,500 |
16 Oct 2018 | USD | 0.2781 | 0.2781 | 0.276 | 0.276 | 0.276 | +0.048 (+20.95%) | 10,000 |
15 Oct 2018 | USD | 0.2282 | 0.2282 | 0.2282 | 0.2282 | 0.2282 | 0.0 (0.0%) | 0 |
12 Oct 2018 | USD | 0.251 | 0.251 | 0.221 | 0.2282 | 0.2282 | -0.043 (-15.79%) | 75,800 |
11 Oct 2018 | USD | 0.264 | 0.271 | 0.264 | 0.271 | 0.271 | +0.005 (+1.80%) | 90,000 |
10 Oct 2018 | USD | 0.2607 | 0.267 | 0.26 | 0.2662 | 0.2662 | -0.017 (-5.87%) | 21,300 |
9 Oct 2018 | USD | 0.265 | 0.2828 | 0.265 | 0.2828 | 0.2828 | +0.003 (+1%) | 8,500 |
8 Oct 2018 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.003 (+1.08%) | 900 |
4 Oct 2018 | USD | 0.282 | 0.282 | 0.277 | 0.277 | 0.277 | -0.004 (-1.42%) | 95,510 |
3 Oct 2018 | USD | 0.281 | 0.281 | 0.281 | 0.281 | 0.281 | +0.006 (+2.18%) | 7,000 |
2 Oct 2018 | USD | 0.2885 | 0.2885 | 0.2517 | 0.275 | 0.275 | -0.005 (-1.79%) | 140,400 |
1 Oct 2018 | USD | 0.282 | 0.282 | 0.262 | 0.28 | 0.28 | -0.004 (-1.23%) | 52,900 |