Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2018 | USD | 0.0756 | 0.0757 | 0.073 | 0.0745 | 0.0745 | -0.001 (-1.19%) | 1,974,445 |
2 Oct 2018 | USD | 0.0762 | 0.0765 | 0.0754 | 0.0754 | 0.0754 | -0.001 (-1.05%) | 1,430,960 |
1 Oct 2018 | USD | 0.0767 | 0.0774 | 0.0747 | 0.0762 | 0.0762 | -0.001 (-0.65%) | 1,580,000 |
30 Sep 2018 | USD | 0.0757 | 0.0781 | 0.0754 | 0.0767 | 0.0767 | +0.001 (+1.05%) | 1,629,173 |
29 Sep 2018 | USD | 0.0792 | 0.0792 | 0.0737 | 0.0759 | 0.0759 | -0.003 (-4.17%) | 1,982,195 |
28 Sep 2018 | USD | 0.0795 | 0.0811 | 0.0769 | 0.0792 | 0.0792 | -0 (-0.25%) | 2,512,877 |
27 Sep 2018 | USD | 0.073 | 0.0801 | 0.0729 | 0.0794 | 0.0794 | +0.006 (+8.62%) | 2,345,603 |
26 Sep 2018 | USD | 0.0735 | 0.0796 | 0.0717 | 0.0731 | 0.0731 | +0 (+0.14%) | 2,562,640 |
25 Sep 2018 | USD | 0.0772 | 0.0772 | 0.0703 | 0.073 | 0.073 | -0.004 (-5.44%) | 2,411,152 |
24 Sep 2018 | USD | 0.0787 | 0.0794 | 0.0747 | 0.0772 | 0.0772 | -0.002 (-2.03%) | 2,612,205 |
23 Sep 2018 | USD | 0.077 | 0.0802 | 0.0762 | 0.0788 | 0.0788 | +0.002 (+2.20%) | 3,583,976 |
22 Sep 2018 | USD | 0.0795 | 0.0802 | 0.0755 | 0.0771 | 0.0771 | -0.002 (-3.02%) | 3,124,852 |
21 Sep 2018 | USD | 0.0803 | 0.0829 | 0.0756 | 0.0795 | 0.0795 | -0.001 (-0.87%) | 4,943,007 |
20 Sep 2018 | USD | 0.0732 | 0.0808 | 0.072 | 0.0802 | 0.0802 | +0.006 (+8.53%) | 5,719,388 |
19 Sep 2018 | USD | 0.07 | 0.0742 | 0.0675 | 0.0739 | 0.0739 | +0.004 (+5.72%) | 3,288,013 |
18 Sep 2018 | USD | 0.0657 | 0.0709 | 0.0647 | 0.0699 | 0.0699 | +0.004 (+6.39%) | 2,564,783 |
17 Sep 2018 | USD | 0.0711 | 0.0746 | 0.0654 | 0.0657 | 0.0657 | -0.005 (-7.59%) | 2,915,320 |
16 Sep 2018 | USD | 0.0727 | 0.0729 | 0.0688 | 0.0711 | 0.0711 | -0.001 (-1.93%) | 3,550,198 |
15 Sep 2018 | USD | 0.0663 | 0.0741 | 0.0658 | 0.0725 | 0.0725 | +0.006 (+9.19%) | 2,962,546 |
14 Sep 2018 | USD | 0.0669 | 0.0715 | 0.0637 | 0.0664 | 0.0664 | -0.001 (-0.75%) | 2,843,103 |
13 Sep 2018 | USD | 0.062 | 0.0711 | 0.0608 | 0.0669 | 0.0669 | +0.005 (+7.73%) | 4,660,365 |
12 Sep 2018 | USD | 0.0589 | 0.0621 | 0.0519 | 0.0621 | 0.0621 | +0.003 (+5.43%) | 2,780,421 |
11 Sep 2018 | USD | 0.0615 | 0.062 | 0.0568 | 0.0589 | 0.0589 | -0.003 (-4.07%) | 2,121,943 |
10 Sep 2018 | USD | 0.065 | 0.0655 | 0.0612 | 0.0614 | 0.0614 | -0.004 (-5.68%) | 2,289,423 |
9 Sep 2018 | USD | 0.0574 | 0.0661 | 0.0558 | 0.0651 | 0.0651 | +0.008 (+13.22%) | 3,450,034 |
8 Sep 2018 | USD | 0.0625 | 0.067 | 0.0572 | 0.0575 | 0.0575 | -0.005 (-8%) | 2,442,555 |
7 Sep 2018 | USD | 0.0639 | 0.0658 | 0.0602 | 0.0625 | 0.0625 | -0.001 (-2.04%) | 2,194,682 |
6 Sep 2018 | USD | 0.0651 | 0.0651 | 0.0596 | 0.0638 | 0.0638 | -0.002 (-3.04%) | 2,382,368 |
5 Sep 2018 | USD | 0.0784 | 0.0789 | 0.0658 | 0.0658 | 0.0658 | -0.013 (-16.18%) | 3,341,592 |
4 Sep 2018 | USD | 0.0778 | 0.0797 | 0.0774 | 0.0785 | 0.0785 | +0.001 (+0.90%) | 2,600,365 |