Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2018 | USD | 0.3205 | 0.3205 | 0.3205 | 0.3205 | 1.6025 | -0.001 (-0.28%) | 5,500 |
16 Jul 2018 | USD | 0.3215 | 0.3219 | 0.315 | 0.3214 | 1.607 | +0.006 (+2.03%) | 11,888 |
13 Jul 2018 | USD | 0.3292 | 0.3292 | 0.315 | 0.315 | 1.575 | -0.015 (-4.43%) | 49,056 |
12 Jul 2018 | USD | 0.329 | 0.3296 | 0.329 | 0.3296 | 1.648 | -0.008 (-2.28%) | 12,040 |
11 Jul 2018 | USD | 0.3284 | 0.34 | 0.3284 | 0.3373 | 1.6865 | +0.004 (+1.20%) | 26,530 |
10 Jul 2018 | USD | 0.3256 | 0.3333 | 0.32 | 0.3333 | 1.6665 | +0.011 (+3.51%) | 12,168 |
9 Jul 2018 | USD | 0.3424 | 0.3452 | 0.322 | 0.322 | 1.61 | -0.027 (-7.74%) | 30,500 |
6 Jul 2018 | USD | 0.33 | 0.349 | 0.3286 | 0.349 | 1.745 | +0.019 (+5.76%) | 59,599 |
5 Jul 2018 | USD | 0.309 | 0.3372 | 0.309 | 0.33 | 1.65 | +0.016 (+5.03%) | 56,738 |
4 Jul 2018 | USD | 0.3142 | 0.3142 | 0.3142 | 0.3142 | 1.571 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 0.3218 | 0.3218 | 0.3142 | 0.3142 | 1.571 | -0.026 (-7.59%) | 20,000 |
2 Jul 2018 | USD | 0.303 | 0.34 | 0.3 | 0.34 | 1.7 | +0.02 (+6.25%) | 27,699 |
29 Jun 2018 | USD | 0.3241 | 0.3241 | 0.314 | 0.32 | 1.6 | +0.005 (+1.62%) | 5,973 |
28 Jun 2018 | USD | 0.314 | 0.3249 | 0.31 | 0.3149 | 1.5745 | -0.005 (-1.59%) | 52,150 |
27 Jun 2018 | USD | 0.3176 | 0.3252 | 0.31 | 0.32 | 1.6 | -0.006 (-1.84%) | 20,595 |
26 Jun 2018 | USD | 0.3249 | 0.3337 | 0.317 | 0.326 | 1.63 | +0.005 (+1.43%) | 41,145 |
25 Jun 2018 | USD | 0.33 | 0.3321 | 0.3142 | 0.3214 | 1.607 | -0.008 (-2.49%) | 20,700 |
22 Jun 2018 | USD | 0.32 | 0.3296 | 0.32 | 0.3296 | 1.648 | +0.02 (+6.46%) | 18,500 |
21 Jun 2018 | USD | 0.3115 | 0.3173 | 0.3096 | 0.3096 | 1.548 | -0.004 (-1.24%) | 30,521 |
20 Jun 2018 | USD | 0.318 | 0.3284 | 0.3125 | 0.3135 | 1.5675 | +0.002 (+0.74%) | 54,600 |
19 Jun 2018 | USD | 0.3207 | 0.327 | 0.3112 | 0.3112 | 1.556 | -0.017 (-5.12%) | 80,612 |
18 Jun 2018 | USD | 0.3653 | 0.3653 | 0.328 | 0.328 | 1.64 | -0.032 (-8.96%) | 60,865 |
15 Jun 2018 | USD | 0.3628 | 0.3628 | 0.3467 | 0.3603 | 1.8015 | -0.005 (-1.29%) | 46,500 |
14 Jun 2018 | USD | 0.3759 | 0.3759 | 0.3602 | 0.365 | 1.825 | -0.006 (-1.62%) | 56,385 |
13 Jun 2018 | USD | 0.3789 | 0.3789 | 0.3604 | 0.371 | 1.855 | -0.011 (-2.93%) | 36,385 |
12 Jun 2018 | USD | 0.372 | 0.3927 | 0.372 | 0.3822 | 1.911 | -0.008 (-2%) | 5,475 |
11 Jun 2018 | USD | 0.364 | 0.39 | 0.364 | 0.39 | 1.95 | +0.02 (+5.41%) | 15,500 |
8 Jun 2018 | USD | 0.3723 | 0.3723 | 0.37 | 0.37 | 1.85 | -0.002 (-0.54%) | 2,892 |
7 Jun 2018 | USD | 0.3703 | 0.3755 | 0.365 | 0.372 | 1.86 | -0.013 (-3.30%) | 20,200 |
6 Jun 2018 | USD | 0.3847 | 0.3847 | 0.3847 | 0.3847 | 1.9235 | +0.002 (+0.44%) | 40,000 |