Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2018 | USD | 0.55 | 0.623 | 0.5101 | 0.61 | 6.1 | +0.077 (+14.45%) | 2,752,912 |
6 Aug 2018 | USD | 0.5 | 0.5347 | 0.5 | 0.533 | 5.33 | +0.025 (+5.00%) | 516,580 |
3 Aug 2018 | USD | 0.5218 | 0.53 | 0.5 | 0.5076 | 5.076 | -0.018 (-3.46%) | 313,015 |
2 Aug 2018 | USD | 0.517 | 0.528 | 0.488 | 0.5258 | 5.258 | +0.014 (+2.72%) | 643,318 |
1 Aug 2018 | USD | 0.5245 | 0.537 | 0.5 | 0.5119 | 5.119 | -0.008 (-1.56%) | 1,161,108 |
31 Jul 2018 | USD | 0.5269 | 0.539 | 0.5051 | 0.52 | 5.2 | -0.01 (-1.91%) | 603,097 |
30 Jul 2018 | USD | 0.5506 | 0.552 | 0.507 | 0.5301 | 5.301 | -0.004 (-0.82%) | 946,484 |
27 Jul 2018 | USD | 0.53 | 0.57 | 0.51 | 0.5345 | 5.345 | +0.008 (+1.58%) | 957,906 |
26 Jul 2018 | USD | 0.5754 | 0.5754 | 0.5 | 0.5262 | 5.262 | -0.029 (-5.26%) | 1,289,862 |
25 Jul 2018 | USD | 0.6133 | 0.6133 | 0.55 | 0.5554 | 5.554 | -0.047 (-7.85%) | 2,210,333 |
24 Jul 2018 | USD | 0.67 | 0.67 | 0.6011 | 0.6027 | 6.027 | -0.054 (-8.26%) | 1,397,837 |
23 Jul 2018 | USD | 0.6509 | 0.6615 | 0.6202 | 0.657 | 6.57 | +0.008 (+1.28%) | 266,850 |
20 Jul 2018 | USD | 0.6406 | 0.6974 | 0.6285 | 0.6487 | 6.487 | +0.005 (+0.73%) | 1,057,426 |
19 Jul 2018 | USD | 0.6312 | 0.6679 | 0.6202 | 0.644 | 6.44 | +0.005 (+0.74%) | 733,527 |
18 Jul 2018 | USD | 0.6415 | 0.6502 | 0.613 | 0.6393 | 6.393 | -0.002 (-0.34%) | 632,442 |
17 Jul 2018 | USD | 0.61 | 0.6763 | 0.6074 | 0.6415 | 6.415 | +0.023 (+3.70%) | 1,228,768 |
16 Jul 2018 | USD | 0.6444 | 0.645 | 0.6 | 0.6186 | 6.186 | -0.005 (-0.83%) | 700,184 |
13 Jul 2018 | USD | 0.65 | 0.67 | 0.605 | 0.6238 | 6.238 | -0.022 (-3.35%) | 966,553 |
12 Jul 2018 | USD | 0.6414 | 0.675 | 0.6413 | 0.6454 | 6.454 | +0.004 (+0.62%) | 535,772 |
11 Jul 2018 | USD | 0.7 | 0.7 | 0.6411 | 0.6414 | 6.414 | -0.073 (-10.19%) | 1,523,868 |
10 Jul 2018 | USD | 0.748 | 0.748 | 0.702 | 0.7142 | 7.142 | -0.012 (-1.64%) | 1,868,209 |
9 Jul 2018 | USD | 0.69 | 0.74 | 0.69 | 0.7261 | 7.261 | +0.045 (+6.67%) | 1,377,753 |
6 Jul 2018 | USD | 0.68 | 0.7 | 0.66 | 0.6807 | 6.807 | +0.021 (+3.14%) | 691,184 |
5 Jul 2018 | USD | 0.65 | 0.6988 | 0.6214 | 0.66 | 6.6 | +0.014 (+2.21%) | 869,199 |
4 Jul 2018 | USD | 0.6457 | 0.6457 | 0.6457 | 0.6457 | 6.457 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 0.605 | 0.6671 | 0.6005 | 0.6457 | 6.457 | +0.049 (+8.16%) | 836,690 |
2 Jul 2018 | USD | 0.5907 | 0.62 | 0.55 | 0.597 | 5.97 | +0.014 (+2.33%) | 1,865,266 |
29 Jun 2018 | USD | 0.59 | 0.6187 | 0.5834 | 0.5834 | 5.834 | +0.004 (+0.74%) | 1,521,324 |
28 Jun 2018 | USD | 0.6022 | 0.6299 | 0.5604 | 0.5791 | 5.791 | -0.023 (-3.82%) | 1,849,460 |
27 Jun 2018 | USD | 0.64 | 0.67 | 0.602 | 0.6021 | 6.021 | -0.038 (-5.92%) | 1,475,240 |