Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | USD | 0.1819 | 0.1819 | 0.164 | 0.1734 | 4.335 | -0.007 (-3.77%) | 18,000 |
12 Sep 2018 | USD | 0.203 | 0.203 | 0.1802 | 0.1802 | 4.505 | -0.023 (-11.23%) | 11,738 |
11 Sep 2018 | USD | 0.2228 | 0.2228 | 0.1934 | 0.203 | 5.075 | -0.022 (-9.78%) | 23,150 |
10 Sep 2018 | USD | 0.2298 | 0.2298 | 0.2228 | 0.225 | 5.625 | +0.005 (+2.27%) | 31,100 |
7 Sep 2018 | USD | 0.1867 | 0.238 | 0.1832 | 0.22 | 5.5 | +0.014 (+6.80%) | 181,372 |
6 Sep 2018 | USD | 0.185 | 0.206 | 0.185 | 0.206 | 5.15 | +0.021 (+11.35%) | 61,900 |
5 Sep 2018 | USD | 0.193 | 0.193 | 0.185 | 0.185 | 4.625 | 0.0 (0.0%) | 10,800 |
4 Sep 2018 | USD | 0.204 | 0.212 | 0.185 | 0.185 | 4.625 | -0.008 (-4.15%) | 75,500 |
3 Sep 2018 | USD | 0.193 | 0.193 | 0.193 | 0.193 | 4.825 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 0.1781 | 0.2 | 0.1747 | 0.193 | 4.825 | +0.006 (+3.43%) | 115,800 |
30 Aug 2018 | USD | 0.193 | 0.193 | 0.1752 | 0.1866 | 4.665 | -0.005 (-2.66%) | 11,900 |
29 Aug 2018 | USD | 0.1431 | 0.1977 | 0.1431 | 0.1917 | 4.7925 | +0.042 (+27.71%) | 280,540 |
28 Aug 2018 | USD | 0.1433 | 0.1523 | 0.12 | 0.1501 | 3.7525 | +0.001 (+0.33%) | 347,950 |
27 Aug 2018 | USD | 0.138 | 0.1515 | 0.133 | 0.1496 | 3.74 | +0.026 (+20.65%) | 31,800 |
24 Aug 2018 | USD | 0.12 | 0.1355 | 0.12 | 0.124 | 3.1 | -0.002 (-1.27%) | 92,500 |
23 Aug 2018 | USD | 0.12 | 0.1256 | 0.12 | 0.1256 | 3.14 | +0.006 (+4.67%) | 11,000 |
22 Aug 2018 | USD | 0.128 | 0.128 | 0.12 | 0.12 | 3 | -0.008 (-6.25%) | 3,360 |
21 Aug 2018 | USD | 0.125 | 0.128 | 0.125 | 0.128 | 3.2 | +0.015 (+13.27%) | 55,000 |
20 Aug 2018 | USD | 0.113 | 0.113 | 0.113 | 0.113 | 2.825 | -0.013 (-9.96%) | 2,290 |
17 Aug 2018 | USD | 0.1186 | 0.1301 | 0.1091 | 0.1255 | 3.1375 | +0.002 (+1.70%) | 141,900 |
16 Aug 2018 | USD | 0.1234 | 0.1234 | 0.1234 | 0.1234 | 3.085 | +0.001 (+0.57%) | 100 |
15 Aug 2018 | USD | 0.1087 | 0.13 | 0.1087 | 0.1227 | 3.0675 | +0.017 (+16.52%) | 51,000 |
14 Aug 2018 | USD | 0.11 | 0.11 | 0.1012 | 0.1053 | 2.6325 | -0.005 (-4.88%) | 291,625 |
13 Aug 2018 | USD | 0.1107 | 0.1232 | 0.1107 | 0.1107 | 2.7675 | -0.015 (-12.00%) | 19,103 |
10 Aug 2018 | USD | 0.1301 | 0.1308 | 0.1258 | 0.1258 | 3.145 | +0.007 (+5.71%) | 8,100 |
9 Aug 2018 | USD | 0.1291 | 0.1291 | 0.1187 | 0.119 | 2.975 | -0.01 (-7.97%) | 16,650 |
8 Aug 2018 | USD | 0.132 | 0.1481 | 0.125 | 0.1293 | 3.2325 | -0.016 (-10.83%) | 50,200 |
7 Aug 2018 | USD | 0.155 | 0.155 | 0.1444 | 0.145 | 3.625 | -0.02 (-12.12%) | 123,440 |
6 Aug 2018 | USD | 0.135 | 0.165 | 0.135 | 0.165 | 4.125 | +0.004 (+2.80%) | 2,500 |
3 Aug 2018 | USD | 0.1588 | 0.1605 | 0.1588 | 0.1605 | 4.0125 | +0.001 (+0.31%) | 3,000 |