Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2018 | USD | 0.225 | 0.225 | 0.1945 | 0.22 | 2.2 | -0.015 (-6.38%) | 90,400 |
17 Sep 2018 | USD | 0.2537 | 0.259 | 0.233 | 0.235 | 2.35 | -0.011 (-4.47%) | 137,000 |
14 Sep 2018 | USD | 0.2504 | 0.252 | 0.2414 | 0.246 | 2.46 | -0.024 (-8.89%) | 97,700 |
13 Sep 2018 | USD | 0.2599 | 0.27 | 0.2599 | 0.27 | 2.7 | +0.004 (+1.50%) | 6,500 |
12 Sep 2018 | USD | 0.2571 | 0.266 | 0.2571 | 0.266 | 2.66 | +0.021 (+8.35%) | 10,500 |
11 Sep 2018 | USD | 0.2838 | 0.286 | 0.242 | 0.2455 | 2.455 | -0.042 (-14.55%) | 113,300 |
10 Sep 2018 | USD | 0.2986 | 0.2986 | 0.2873 | 0.2873 | 2.873 | -0.02 (-6.54%) | 4,000 |
7 Sep 2018 | USD | 0.3074 | 0.3074 | 0.3074 | 0.3074 | 3.074 | 0.0 (0.0%) | 0 |
6 Sep 2018 | USD | 0.2981 | 0.3111 | 0.2973 | 0.3074 | 3.074 | -0.001 (-0.19%) | 10,100 |
5 Sep 2018 | USD | 0.3175 | 0.3175 | 0.308 | 0.308 | 3.08 | -0.031 (-9.09%) | 35,500 |
4 Sep 2018 | USD | 0.3388 | 0.3388 | 0.3388 | 0.3388 | 3.388 | -0.019 (-5.44%) | 5,000 |
3 Sep 2018 | USD | 0.3583 | 0.3583 | 0.3583 | 0.3583 | 3.583 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 0.3725 | 0.384 | 0.3492 | 0.3583 | 3.583 | -0.017 (-4.50%) | 177,900 |
30 Aug 2018 | USD | 0.3752 | 0.3752 | 0.3752 | 0.3752 | 3.752 | 0.0 (0.0%) | 0 |
29 Aug 2018 | USD | 0.3752 | 0.3752 | 0.3752 | 0.3752 | 3.752 | -0.014 (-3.55%) | 1,000 |
28 Aug 2018 | USD | 0.3128 | 0.389 | 0.3128 | 0.389 | 3.89 | +0.077 (+24.84%) | 7,500 |
27 Aug 2018 | USD | 0.311 | 0.3116 | 0.311 | 0.3116 | 3.116 | -0.001 (-0.45%) | 3,090 |
24 Aug 2018 | USD | 0.313 | 0.313 | 0.313 | 0.313 | 3.13 | +0.02 (+6.83%) | 5,000 |
23 Aug 2018 | USD | 0.2973 | 0.298 | 0.2924 | 0.293 | 2.93 | +0.008 (+2.81%) | 24,200 |
22 Aug 2018 | USD | 0.3025 | 0.3028 | 0.285 | 0.285 | 2.85 | -0.01 (-3.39%) | 38,700 |
21 Aug 2018 | USD | 0.2947 | 0.31 | 0.2947 | 0.295 | 2.95 | +0.009 (+3.04%) | 82,500 |
20 Aug 2018 | USD | 0.286 | 0.289 | 0.282 | 0.2863 | 2.863 | -0.003 (-0.93%) | 28,300 |
17 Aug 2018 | USD | 0.289 | 0.289 | 0.289 | 0.289 | 2.89 | +0.001 (+0.35%) | 600 |
16 Aug 2018 | USD | 0.255 | 0.288 | 0.25 | 0.288 | 2.88 | +0.029 (+10.98%) | 104,926 |
15 Aug 2018 | USD | 0.29 | 0.29 | 0.2595 | 0.2595 | 2.595 | -0.035 (-11.94%) | 46,824 |
14 Aug 2018 | USD | 0.3626 | 0.3626 | 0.2865 | 0.2947 | 2.947 | -0.059 (-16.80%) | 121,800 |
13 Aug 2018 | USD | 0.354 | 0.355 | 0.354 | 0.3542 | 3.542 | -0.006 (-1.61%) | 10,000 |
10 Aug 2018 | USD | 0.3669 | 0.3746 | 0.3544 | 0.36 | 3.6 | -0.02 (-5.26%) | 42,000 |
9 Aug 2018 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 3.8 | -0.016 (-4.06%) | 1,000 |
8 Aug 2018 | USD | 0.4193 | 0.4193 | 0.3827 | 0.3961 | 3.961 | -0.015 (-3.72%) | 35,500 |