Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2018 | USD | 0.438 | 0.4896 | 0.4161 | 0.48 | 2.4 | +0.045 (+10.27%) | 9,546 |
29 Oct 2018 | USD | 0.4164 | 0.46 | 0.4164 | 0.4353 | 2.1765 | +0.019 (+4.54%) | 3,449 |
26 Oct 2018 | USD | 0.54 | 0.54 | 0.4162 | 0.4164 | 2.082 | -0.124 (-22.89%) | 24,940 |
25 Oct 2018 | USD | 0.57 | 0.58 | 0.425 | 0.54 | 2.7 | -0.038 (-6.59%) | 15,577 |
24 Oct 2018 | USD | 0.612 | 0.612 | 0.5555 | 0.5781 | 2.8905 | -0.072 (-11.06%) | 20,275 |
23 Oct 2018 | USD | 0.7048 | 0.7048 | 0.6332 | 0.65 | 3.25 | -0.017 (-2.59%) | 3,237 |
22 Oct 2018 | USD | 0.7035 | 0.7146 | 0.65 | 0.6673 | 3.3365 | -0.063 (-8.59%) | 12,580 |
19 Oct 2018 | USD | 0.88 | 1.03 | 0.7 | 0.73 | 3.65 | -0.07 (-8.75%) | 90,612 |
18 Oct 2018 | USD | 0.6901 | 0.94 | 0.6801 | 0.8 | 4 | +0.086 (+12.04%) | 64,530 |
17 Oct 2018 | USD | 0.702 | 0.716 | 0.6753 | 0.714 | 3.57 | +0.014 (+2.00%) | 4,660 |
16 Oct 2018 | USD | 0.72 | 0.75 | 0.7 | 0.7 | 3.5 | -0.01 (-1.41%) | 2,148 |
15 Oct 2018 | USD | 0.71 | 0.7614 | 0.7 | 0.71 | 3.55 | +0.009 (+1.25%) | 407 |
12 Oct 2018 | USD | 0.68 | 0.7301 | 0.68 | 0.7012 | 3.506 | +0.051 (+7.88%) | 2,382 |
11 Oct 2018 | USD | 0.8 | 0.8188 | 0.65 | 0.65 | 3.25 | -0.1 (-13.34%) | 1,573 |
10 Oct 2018 | USD | 0.8 | 0.809 | 0.75 | 0.7501 | 3.7505 | -0.051 (-6.32%) | 11,778 |
9 Oct 2018 | USD | 0.8174 | 0.8174 | 0.8 | 0.8007 | 4.0035 | -0.015 (-1.83%) | 2,400 |
8 Oct 2018 | USD | 0.813 | 0.8156 | 0.8 | 0.8156 | 4.078 | -0.034 (-4.05%) | 4,870 |
5 Oct 2018 | USD | 0.86 | 0.89 | 0.85 | 0.85 | 4.25 | 0.0 (0.0%) | 3,170 |
4 Oct 2018 | USD | 0.95 | 0.95 | 0.8439 | 0.85 | 4.25 | -0.09 (-9.57%) | 8,268 |
3 Oct 2018 | USD | 0.88 | 0.95 | 0.8 | 0.94 | 4.7 | +0.109 (+13.16%) | 38,395 |
2 Oct 2018 | USD | 0.88 | 0.88 | 0.8307 | 0.8307 | 4.1535 | +0.02 (+2.52%) | 182 |
1 Oct 2018 | USD | 0.8 | 0.8114 | 0.794 | 0.8103 | 4.0515 | -0.01 (-1.18%) | 1,390 |
28 Sep 2018 | USD | 0.84 | 1.0477 | 0.8 | 0.82 | 4.1 | -0.02 (-2.38%) | 37,179 |
27 Sep 2018 | USD | 0.82 | 0.865 | 0.78 | 0.84 | 4.2 | -0.044 (-5.02%) | 10,117 |
26 Sep 2018 | USD | 0.76 | 0.95 | 0.76 | 0.8844 | 4.422 | +0.124 (+16.37%) | 12,436 |
25 Sep 2018 | USD | 0.86 | 0.86 | 0.76 | 0.76 | 3.8 | -0.105 (-12.10%) | 12,025 |
24 Sep 2018 | USD | 0.8791 | 0.93 | 0.83 | 0.8646 | 4.323 | -0.052 (-5.63%) | 3,916 |
21 Sep 2018 | USD | 0.9162 | 0.9162 | 0.9162 | 0.9162 | 4.581 | 0.0 (0.0%) | 0 |
20 Sep 2018 | USD | 0.959 | 0.959 | 0.8 | 0.9162 | 4.581 | +0.018 (+2.00%) | 4,520 |
19 Sep 2018 | USD | 0.99 | 0.99 | 0.82 | 0.8982 | 4.491 | +0.048 (+5.67%) | 8,793 |