Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | USD | 0.3996 | 0.3996 | 0.3738 | 0.3803 | 3.803 | -0 (-0.08%) | 10,729 |
1 Aug 2018 | USD | 0.38 | 0.3898 | 0.3755 | 0.3806 | 3.806 | -0.017 (-4.28%) | 15,839 |
31 Jul 2018 | USD | 0.4095 | 0.4095 | 0.381 | 0.3976 | 3.976 | +0.008 (+1.95%) | 13,204 |
30 Jul 2018 | USD | 0.4 | 0.4 | 0.3806 | 0.39 | 3.9 | +0.004 (+1.04%) | 15,493 |
27 Jul 2018 | USD | 0.41 | 0.41 | 0.38 | 0.386 | 3.86 | -0.009 (-2.15%) | 13,875 |
26 Jul 2018 | USD | 0.42 | 0.42 | 0.3778 | 0.3945 | 3.945 | -0.012 (-3.05%) | 17,206 |
25 Jul 2018 | USD | 0.416 | 0.42 | 0.405 | 0.4069 | 4.069 | -0.004 (-0.97%) | 12,434 |
24 Jul 2018 | USD | 0.4005 | 0.435 | 0.4005 | 0.4109 | 4.109 | +0.006 (+1.46%) | 73,790 |
23 Jul 2018 | USD | 0.417 | 0.418 | 0.4 | 0.405 | 4.05 | -0.005 (-1.20%) | 11,033 |
20 Jul 2018 | USD | 0.42 | 0.42 | 0.4001 | 0.4099 | 4.099 | -0.01 (-2.40%) | 14,938 |
19 Jul 2018 | USD | 0.44 | 0.44 | 0.415 | 0.42 | 4.2 | -0.002 (-0.43%) | 22,111 |
18 Jul 2018 | USD | 0.42 | 0.43 | 0.41 | 0.4218 | 4.218 | +0.002 (+0.48%) | 33,873 |
17 Jul 2018 | USD | 0.415 | 0.44 | 0.4 | 0.4198 | 4.198 | +0.01 (+2.44%) | 94,702 |
16 Jul 2018 | USD | 0.43 | 0.43 | 0.4 | 0.4098 | 4.098 | -0 (-0.02%) | 16,548 |
13 Jul 2018 | USD | 0.445 | 0.445 | 0.4001 | 0.4099 | 4.099 | -0.015 (-3.53%) | 17,908 |
12 Jul 2018 | USD | 0.41 | 0.46 | 0.395 | 0.4249 | 4.249 | +0.02 (+4.94%) | 167,839 |
11 Jul 2018 | USD | 0.4117 | 0.4117 | 0.39 | 0.4049 | 4.049 | +0.013 (+3.26%) | 16,942 |
10 Jul 2018 | USD | 0.41 | 0.4105 | 0.39 | 0.3921 | 3.921 | +0.001 (+0.31%) | 29,188 |
9 Jul 2018 | USD | 0.42 | 0.42 | 0.3801 | 0.3909 | 3.909 | -0.027 (-6.46%) | 43,346 |
6 Jul 2018 | USD | 0.45 | 0.45 | 0.404 | 0.4179 | 4.179 | -0.012 (-2.72%) | 36,781 |
5 Jul 2018 | USD | 0.4201 | 0.49 | 0.4201 | 0.4296 | 4.296 | +0.029 (+7.37%) | 44,478 |
4 Jul 2018 | USD | 0.4001 | 0.4001 | 0.4001 | 0.4001 | 4.001 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 0.4 | 0.54 | 0.3849 | 0.4001 | 4.001 | +0.016 (+4.11%) | 112,098 |
2 Jul 2018 | USD | 0.4069 | 0.408 | 0.38 | 0.3843 | 3.843 | -0.003 (-0.85%) | 30,887 |
29 Jun 2018 | USD | 0.462 | 0.484 | 0.38 | 0.3876 | 3.876 | -0.052 (-11.91%) | 82,070 |
28 Jun 2018 | USD | 0.48 | 0.66 | 0.43 | 0.44 | 4.4 | +0.01 (+2.33%) | 595,689 |
27 Jun 2018 | USD | 0.38 | 0.44 | 0.361 | 0.43 | 4.3 | +0.06 (+16.37%) | 135,915 |
26 Jun 2018 | USD | 0.367 | 0.37 | 0.3543 | 0.3695 | 3.695 | +0.013 (+3.73%) | 14,873 |
25 Jun 2018 | USD | 0.361 | 0.3798 | 0.3535 | 0.3562 | 3.562 | -0.006 (-1.55%) | 5,838 |
22 Jun 2018 | USD | 0.35 | 0.38 | 0.35 | 0.3618 | 3.618 | -0.017 (-4.56%) | 20,229 |