Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2018 | USD | 0.1768 | 0.178 | 0.1631 | 0.178 | 0.178 | -0.004 (-2.09%) | 31,192 |
25 Oct 2018 | USD | 0.18 | 0.1818 | 0.17 | 0.1818 | 0.1818 | -0.001 (-0.44%) | 31,000 |
24 Oct 2018 | USD | 0.1737 | 0.1859 | 0.17 | 0.1826 | 0.1826 | -0.003 (-1.83%) | 48,500 |
23 Oct 2018 | USD | 0.186 | 0.186 | 0.186 | 0.186 | 0.186 | -0.002 (-1.12%) | 2,500 |
22 Oct 2018 | USD | 0.193 | 0.193 | 0.1812 | 0.1881 | 0.1881 | -0.015 (-7.39%) | 74,050 |
19 Oct 2018 | USD | 0.1966 | 0.2031 | 0.1956 | 0.2031 | 0.2031 | +0.002 (+1.20%) | 15,500 |
18 Oct 2018 | USD | 0.18 | 0.2007 | 0.18 | 0.2007 | 0.2007 | -0.006 (-3.04%) | 17,600 |
17 Oct 2018 | USD | 0.207 | 0.207 | 0.207 | 0.207 | 0.207 | 0.0 (0.0%) | 0 |
16 Oct 2018 | USD | 0.207 | 0.214 | 0.203 | 0.207 | 0.207 | +0.007 (+3.50%) | 39,100 |
15 Oct 2018 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.002 (+1.21%) | 1,850 |
12 Oct 2018 | USD | 0.1976 | 0.2 | 0.1976 | 0.1976 | 0.1976 | -0.002 (-1.20%) | 13,000 |
11 Oct 2018 | USD | 0.2099 | 0.2149 | 0.194 | 0.2 | 0.2 | -0.02 (-9.09%) | 119,647 |
10 Oct 2018 | USD | 0.231 | 0.231 | 0.209 | 0.22 | 0.22 | -0.002 (-0.90%) | 114,952 |
9 Oct 2018 | USD | 0.21 | 0.23 | 0.2095 | 0.222 | 0.222 | +0.034 (+18.02%) | 125,709 |
8 Oct 2018 | USD | 0.1881 | 0.1881 | 0.1881 | 0.1881 | 0.1881 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 0.2028 | 0.2028 | 0.1881 | 0.1881 | 0.1881 | -0.015 (-7.43%) | 37,500 |
4 Oct 2018 | USD | 0.189 | 0.2032 | 0.189 | 0.2032 | 0.2032 | +0.014 (+7.51%) | 6,500 |
3 Oct 2018 | USD | 0.1832 | 0.189 | 0.1832 | 0.189 | 0.189 | +0.007 (+3.85%) | 7,000 |
2 Oct 2018 | USD | 0.182 | 0.182 | 0.182 | 0.182 | 0.182 | -0.023 (-11.22%) | 375 |
1 Oct 2018 | USD | 0.233 | 0.2418 | 0.2 | 0.205 | 0.205 | -0.014 (-6.26%) | 83,100 |
28 Sep 2018 | USD | 0.215 | 0.22 | 0.1984 | 0.2187 | 0.2187 | +0.013 (+6.17%) | 38,650 |
27 Sep 2018 | USD | 0.1885 | 0.2092 | 0.1885 | 0.206 | 0.206 | +0.023 (+12.81%) | 80,550 |
26 Sep 2018 | USD | 0.1615 | 0.19 | 0.159 | 0.1826 | 0.1826 | +0.022 (+13.98%) | 115,000 |
25 Sep 2018 | USD | 0.158 | 0.1602 | 0.158 | 0.1602 | 0.1602 | +0.002 (+1.39%) | 54,500 |
24 Sep 2018 | USD | 0.151 | 0.158 | 0.151 | 0.158 | 0.158 | +0.015 (+10.41%) | 35,750 |
21 Sep 2018 | USD | 0.1431 | 0.1431 | 0.1431 | 0.1431 | 0.1431 | 0.0 (0.0%) | 0 |
20 Sep 2018 | USD | 0.15 | 0.15 | 0.1431 | 0.1431 | 0.1431 | -0.007 (-4.60%) | 22,700 |
19 Sep 2018 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 3,050 |
18 Sep 2018 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.015 (+11.11%) | 33,000 |
17 Sep 2018 | USD | 0.138 | 0.138 | 0.135 | 0.135 | 0.135 | -0.015 (-10.00%) | 50,000 |