Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2018 | USD | 0.77 | 0.85 | 0.77 | 0.79 | 0.79 | +0.04 (+5.33%) | 30,401 |
17 Oct 2018 | USD | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 21,600 |
16 Oct 2018 | USD | 0.84 | 0.84 | 0.76 | 0.78 | 0.78 | -0.05 (-6.02%) | 23,013 |
15 Oct 2018 | USD | 0.83 | 0.84 | 0.8 | 0.83 | 0.83 | +0.01 (+1.22%) | 24,891 |
12 Oct 2018 | USD | 0.85 | 0.89 | 0.79 | 0.82 | 0.82 | -0.24 (-22.64%) | 33,906 |
11 Oct 2018 | USD | 1.48 | 1.92 | 1.05 | 1.06 | 1.06 | -0.35 (-24.82%) | 396,597 |
10 Oct 2018 | USD | 1.75 | 2.28 | 1.34 | 1.41 | 1.41 | -0.32 (-18.50%) | 57,092 |
9 Oct 2018 | USD | 1.9 | 1.9 | 1.66 | 1.73 | 1.73 | -0.29 (-14.36%) | 20,550 |
8 Oct 2018 | USD | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 2.9 | 2.9 | 1.98 | 2.02 | 2.02 | -0.9 (-30.82%) | 47,527 |
4 Oct 2018 | USD | 2.9 | 2.97 | 2.9 | 2.92 | 2.92 | -0.04 (-1.35%) | 2,771 |
3 Oct 2018 | USD | 3.15 | 3.18 | 2.94 | 2.96 | 2.96 | -0.17 (-5.43%) | 3,994 |
2 Oct 2018 | USD | 3.26 | 3.26 | 3.13 | 3.13 | 3.13 | -0.14 (-4.28%) | 5,401 |
1 Oct 2018 | USD | 3.45 | 3.45 | 3.27 | 3.27 | 3.27 | -0.19 (-5.49%) | 1,900 |
28 Sep 2018 | USD | 3.67 | 3.67 | 3.46 | 3.46 | 3.46 | -0.22 (-5.98%) | 1,600 |
27 Sep 2018 | USD | 3.87 | 3.88 | 3.64 | 3.68 | 3.68 | -0.31 (-7.77%) | 6,130 |
26 Sep 2018 | USD | 4.22 | 4.22 | 3.96 | 3.99 | 3.99 | -0.24 (-5.67%) | 5,600 |
25 Sep 2018 | USD | 4.01 | 4.78 | 4.01 | 4.23 | 4.23 | +0.06 (+1.44%) | 9,335 |
24 Sep 2018 | USD | 3.88 | 5.23 | 3.88 | 4.17 | 4.17 | +0.3 (+7.75%) | 20,430 |
21 Sep 2018 | USD | 3.7 | 3.87 | 3.65 | 3.87 | 3.87 | +0.23 (+6.32%) | 8,799 |
20 Sep 2018 | USD | 3.21 | 3.95 | 3.19 | 3.64 | 3.64 | +0.07 (+1.96%) | 9,314 |
19 Sep 2018 | USD | 3.3 | 3.96 | 3.22 | 3.57 | 3.57 | +0.27 (+8.18%) | 13,910 |
18 Sep 2018 | USD | 3.42 | 3.42 | 3.15 | 3.3 | 3.3 | -0.28 (-7.82%) | 1,340 |
17 Sep 2018 | USD | 4.24 | 4.24 | 3.58 | 3.58 | 3.58 | -0.29 (-7.49%) | 1,850 |
14 Sep 2018 | USD | 4.12 | 4.39 | 3.87 | 3.87 | 3.87 | -0.48 (-11.03%) | 1,401 |
14 Sep 2018 |
|
|||||||
13 Sep 2018 | USD | 0.435 | 0.435 | 0.435 | 0.435 | 4.35 | 0.0 (0.0%) | 0 |
12 Sep 2018 | USD | 0.47 | 0.47 | 0.435 | 0.435 | 4.35 | -0.03 (-6.45%) | 1,551 |
11 Sep 2018 | USD | 0.465 | 0.465 | 0.465 | 0.465 | 4.65 | -0.015 (-3.12%) | 900 |
10 Sep 2018 | USD | 0.56 | 0.56 | 0.45 | 0.48 | 4.8 | -0.07 (-12.73%) | 29,258 |
7 Sep 2018 | USD | 0.38 | 0.55 | 0.355 | 0.55 | 5.5 | +0.15 (+37.50%) | 61,454 |