Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2018 | USD | 0.635 | 0.684 | 0.644 | 0.675 | 0.675 | +0.04 (+6.30%) | 20,233,758 |
14 Sep 2018 | USD | 0.585 | 0.645 | 0.529 | 0.635 | 0.635 | +0.035 (+5.83%) | 39,500,529 |
13 Sep 2018 | USD | 0.615 | 0.606 | 0.58 | 0.6 | 0.6 | -0.015 (-2.44%) | 24,947,266 |
12 Sep 2018 | USD | 0.615 | 0.62 | 0.5904 | 0.615 | 0.615 | 0.0 (0.0%) | 7,711,845 |
11 Sep 2018 | USD | 0.63 | 0.6345 | 0.588 | 0.615 | 0.615 | -0.015 (-2.38%) | 12,844,905 |
10 Sep 2018 | USD | 0.675 | 0.6799 | 0.594 | 0.63 | 0.63 | -0.045 (-6.67%) | 27,348,787 |
7 Sep 2018 | USD | 0.715 | 0.7299 | 0.6501 | 0.675 | 0.675 | -0.04 (-5.59%) | 15,522,543 |
6 Sep 2018 | USD | 0.7 | 0.717 | 0.6825 | 0.715 | 0.715 | +0.01 (+1.42%) | 13,222,919 |
5 Sep 2018 | USD | 0.735 | 0.745 | 0.7 | 0.705 | 0.705 | -0.03 (-4.08%) | 11,215,737 |
4 Sep 2018 | USD | 0.745 | 0.7514 | 0.721 | 0.735 | 0.735 | -0.01 (-1.34%) | 9,409,050 |
3 Sep 2018 | USD | 0.78 | 0.7999 | 0.745 | 0.745 | 0.745 | -0.035 (-4.49%) | 8,112,020 |
31 Aug 2018 | USD | 0.735 | 0.79 | 0.727 | 0.78 | 0.78 | +0.045 (+6.12%) | 6,286,744 |
30 Aug 2018 | USD | 0.71 | 0.7448 | 0.7061 | 0.735 | 0.735 | +0.03 (+4.26%) | 11,325,012 |
29 Aug 2018 | USD | 0.77 | 0.7539 | 0.701 | 0.705 | 0.705 | -0.075 (-9.62%) | 13,403,805 |
28 Aug 2018 | USD | 0.79 | 0.8232 | 0.7664 | 0.78 | 0.78 | -0.01 (-1.27%) | 27,071,284 |
27 Aug 2018 | USD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
24 Aug 2018 | USD | 0.74 | 0.8 | 0.729 | 0.79 | 0.79 | +0.04 (+5.33%) | 32,112,483 |
23 Aug 2018 | USD | 0.73 | 0.7599 | 0.729 | 0.75 | 0.75 | +0.02 (+2.74%) | 10,404,392 |
22 Aug 2018 | USD | 0.72 | 0.74 | 0.702 | 0.73 | 0.73 | +0.01 (+1.39%) | 13,508,999 |
21 Aug 2018 | USD | 0.715 | 0.7619 | 0.71 | 0.72 | 0.72 | +0.005 (+0.70%) | 23,202,035 |
20 Aug 2018 | USD | 0.675 | 0.747 | 0.6895 | 0.715 | 0.715 | +0.045 (+6.72%) | 26,074,587 |
17 Aug 2018 | USD | 0.635 | 0.695 | 0.64 | 0.67 | 0.67 | +0.035 (+5.51%) | 17,473,271 |
16 Aug 2018 | USD | 0.615 | 0.644 | 0.6099 | 0.635 | 0.635 | +0.02 (+3.25%) | 9,975,414 |
15 Aug 2018 | USD | 0.615 | 0.6259 | 0.5911 | 0.615 | 0.615 | 0.0 (0.0%) | 2,218,581 |
14 Aug 2018 | USD | 0.615 | 0.613 | 0.58 | 0.615 | 0.615 | 0.0 (0.0%) | 9,541,316 |
13 Aug 2018 | USD | 0.635 | 0.633 | 0.6005 | 0.615 | 0.615 | -0.02 (-3.15%) | 4,047,496 |
10 Aug 2018 | USD | 0.6 | 0.6439 | 0.606 | 0.635 | 0.635 | +0.035 (+5.83%) | 13,524,826 |
9 Aug 2018 | USD | 0.61 | 0.62 | 0.5701 | 0.6 | 0.6 | -0.01 (-1.64%) | 21,757,328 |
8 Aug 2018 | USD | 0.645 | 0.64 | 0.603 | 0.61 | 0.61 | -0.035 (-5.43%) | 9,663,845 |
7 Aug 2018 | USD | 0.64 | 0.65 | 0.6302 | 0.645 | 0.645 | -0.01 (-1.53%) | 4,207,955 |