Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2018 | USD | 0.2973 | 0.2973 | 0.2806 | 0.2806 | 1.403 | -0.015 (-4.91%) | 1,971 |
27 Aug 2018 | USD | 0.286 | 0.297 | 0.283 | 0.2951 | 1.4755 | +0.016 (+5.85%) | 73,997 |
24 Aug 2018 | USD | 0.273 | 0.295 | 0.273 | 0.2788 | 1.394 | +0.029 (+11.48%) | 32,000 |
23 Aug 2018 | USD | 0.27 | 0.27 | 0.2501 | 0.2501 | 1.2505 | -0.02 (-7.37%) | 1,679 |
22 Aug 2018 | USD | 0.258 | 0.27 | 0.25 | 0.27 | 1.35 | +0.021 (+8.52%) | 19,600 |
21 Aug 2018 | USD | 0.235 | 0.25 | 0.229 | 0.2488 | 1.244 | +0.013 (+5.42%) | 70,210 |
20 Aug 2018 | USD | 0.23 | 0.236 | 0.2228 | 0.236 | 1.18 | +0.004 (+1.90%) | 42,525 |
17 Aug 2018 | USD | 0.2316 | 0.2316 | 0.2316 | 0.2316 | 1.158 | -0.008 (-3.50%) | 12,200 |
16 Aug 2018 | USD | 0.24 | 0.24 | 0.2315 | 0.24 | 1.2 | 0.0 (0.0%) | 12,075 |
15 Aug 2018 | USD | 0.26 | 0.26 | 0.24 | 0.24 | 1.2 | -0.025 (-9.43%) | 40,775 |
14 Aug 2018 | USD | 0.264 | 0.265 | 0.264 | 0.265 | 1.325 | +0.005 (+1.92%) | 8,000 |
13 Aug 2018 | USD | 0.271 | 0.2803 | 0.26 | 0.26 | 1.3 | -0.013 (-4.76%) | 31,298 |
10 Aug 2018 | USD | 0.2695 | 0.273 | 0.2675 | 0.273 | 1.365 | +0.007 (+2.55%) | 9,000 |
9 Aug 2018 | USD | 0.2778 | 0.2778 | 0.2662 | 0.2662 | 1.331 | -0.003 (-1.04%) | 4,750 |
8 Aug 2018 | USD | 0.269 | 0.269 | 0.269 | 0.269 | 1.345 | +0.009 (+3.46%) | 530 |
7 Aug 2018 | USD | 0.2699 | 0.2699 | 0.26 | 0.26 | 1.3 | -0.001 (-0.38%) | 2,075 |
6 Aug 2018 | USD | 0.261 | 0.261 | 0.261 | 0.261 | 1.305 | -0.019 (-6.79%) | 13,069 |
3 Aug 2018 | USD | 0.3001 | 0.301 | 0.2753 | 0.28 | 1.4 | -0.028 (-9.09%) | 27,605 |
2 Aug 2018 | USD | 0.308 | 0.308 | 0.308 | 0.308 | 1.54 | -0.02 (-6.13%) | 4,300 |
1 Aug 2018 | USD | 0.3151 | 0.3281 | 0.3112 | 0.3281 | 1.6405 | +0.015 (+4.72%) | 14,350 |
31 Jul 2018 | USD | 0.3188 | 0.3188 | 0.313 | 0.3133 | 1.5665 | -0.011 (-3.42%) | 23,065 |
30 Jul 2018 | USD | 0.311 | 0.3265 | 0.3093 | 0.3244 | 1.622 | +0.013 (+4.07%) | 12,190 |
27 Jul 2018 | USD | 0.314 | 0.32 | 0.3117 | 0.3117 | 1.5585 | -0 (-0.13%) | 46,300 |
26 Jul 2018 | USD | 0.3174 | 0.3174 | 0.3121 | 0.3121 | 1.5605 | 0.0 (0.0%) | 3,750 |
25 Jul 2018 | USD | 0.3335 | 0.3335 | 0.3121 | 0.3121 | 1.5605 | -0.018 (-5.42%) | 12,501 |
24 Jul 2018 | USD | 0.3157 | 0.3302 | 0.3157 | 0.33 | 1.65 | +0.017 (+5.57%) | 6,620 |
23 Jul 2018 | USD | 0.3126 | 0.3126 | 0.3126 | 0.3126 | 1.563 | 0.0 (0.0%) | 0 |
20 Jul 2018 | USD | 0.3285 | 0.3285 | 0.3126 | 0.3126 | 1.563 | +0.001 (+0.42%) | 1,635 |
19 Jul 2018 | USD | 0.3261 | 0.3261 | 0.3113 | 0.3113 | 1.5565 | -0.013 (-4.04%) | 11,462 |
18 Jul 2018 | USD | 0.315 | 0.3255 | 0.315 | 0.3244 | 1.622 | +0.004 (+1.22%) | 6,000 |