Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | USD | 0.4597 | 0.469 | 0.4135 | 0.4155 | 0.4155 | -0.045 (-9.77%) | 24,954,865 |
28 Oct 2018 | USD | 0.4618 | 0.4726 | 0.4354 | 0.4605 | 0.4605 | -0.001 (-0.11%) | 11,151,347 |
27 Oct 2018 | USD | 0.4933 | 0.5185 | 0.4351 | 0.461 | 0.461 | -0.032 (-6.41%) | 19,086,060 |
26 Oct 2018 | USD | 0.4548 | 0.5494 | 0.4541 | 0.4926 | 0.4926 | +0.038 (+8.31%) | 36,222,722 |
25 Oct 2018 | USD | 0.4522 | 0.4572 | 0.4413 | 0.4548 | 0.4548 | +0.002 (+0.49%) | 8,141,891 |
24 Oct 2018 | USD | 0.4246 | 0.4571 | 0.4243 | 0.4526 | 0.4526 | +0.028 (+6.62%) | 8,631,661 |
23 Oct 2018 | USD | 0.4222 | 0.428 | 0.4189 | 0.4245 | 0.4245 | +0.003 (+0.59%) | 7,248,924 |
22 Oct 2018 | USD | 0.4265 | 0.4265 | 0.4152 | 0.422 | 0.422 | -0.001 (-0.33%) | 7,313,410 |
21 Oct 2018 | USD | 0.427 | 0.4351 | 0.4234 | 0.4234 | 0.4234 | -0.003 (-0.66%) | 6,916,372 |
20 Oct 2018 | USD | 0.4189 | 0.4282 | 0.4141 | 0.4262 | 0.4262 | +0.007 (+1.62%) | 7,072,559 |
19 Oct 2018 | USD | 0.4201 | 0.4317 | 0.4139 | 0.4194 | 0.4194 | -0.001 (-0.14%) | 6,909,407 |
18 Oct 2018 | USD | 0.4242 | 0.4255 | 0.4171 | 0.42 | 0.42 | -0.005 (-1.25%) | 6,534,893 |
17 Oct 2018 | USD | 0.4069 | 0.4308 | 0.4055 | 0.4253 | 0.4253 | +0.018 (+4.32%) | 6,295,444 |
16 Oct 2018 | USD | 0.4292 | 0.4327 | 0.4055 | 0.4077 | 0.4077 | -0.015 (-3.50%) | 5,178,205 |
15 Oct 2018 | USD | 0.3781 | 0.4526 | 0.3704 | 0.4225 | 0.4225 | +0.042 (+11.04%) | 8,182,173 |
14 Oct 2018 | USD | 0.3657 | 0.3821 | 0.3639 | 0.3805 | 0.3805 | +0.014 (+3.79%) | 5,845,588 |
13 Oct 2018 | USD | 0.3572 | 0.3693 | 0.3511 | 0.3666 | 0.3666 | +0.013 (+3.59%) | 5,375,565 |
12 Oct 2018 | USD | 0.3704 | 0.3716 | 0.3449 | 0.3539 | 0.3539 | -0.016 (-4.27%) | 4,207,531 |
11 Oct 2018 | USD | 0.4235 | 0.4302 | 0.3657 | 0.3697 | 0.3697 | -0.05 (-11.83%) | 5,009,603 |
10 Oct 2018 | USD | 0.404 | 0.4676 | 0.4011 | 0.4193 | 0.4193 | +0.014 (+3.56%) | 4,729,831 |
9 Oct 2018 | USD | 0.4133 | 0.4167 | 0.3988 | 0.4049 | 0.4049 | -0.009 (-2.08%) | 3,824,877 |
8 Oct 2018 | USD | 0.3997 | 0.5981 | 0.3969 | 0.4135 | 0.4135 | +0.013 (+3.35%) | 3,171,858 |
7 Oct 2018 | USD | 0.3886 | 0.4006 | 0.3879 | 0.4001 | 0.4001 | +0.011 (+2.80%) | 3,063,929 |
6 Oct 2018 | USD | 0.384 | 0.3902 | 0.384 | 0.3892 | 0.3892 | +0.005 (+1.30%) | 3,107,282 |
5 Oct 2018 | USD | 0.3838 | 0.3859 | 0.3791 | 0.3842 | 0.3842 | +0.002 (+0.42%) | 3,198,160 |
4 Oct 2018 | USD | 0.3824 | 0.3874 | 0.3813 | 0.3826 | 0.3826 | -0 (-0.05%) | 3,123,508 |
3 Oct 2018 | USD | 0.3932 | 0.3946 | 0.3809 | 0.3828 | 0.3828 | -0.011 (-2.69%) | 2,971,250 |
2 Oct 2018 | USD | 0.3852 | 0.3935 | 0.3841 | 0.3934 | 0.3934 | +0.008 (+2.16%) | 3,202,147 |
1 Oct 2018 | USD | 0.3905 | 0.393 | 0.3832 | 0.3851 | 0.3851 | -0.005 (-1.26%) | 3,309,368 |
30 Sep 2018 | USD | 0.3796 | 0.3989 | 0.3775 | 0.39 | 0.39 | +0.01 (+2.66%) | 3,832,018 |