Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2018 | USD | 0.1872 | 0.1872 | 0.175 | 0.185 | 1.48 | -0.003 (-1.33%) | 25,166 |
18 Oct 2018 | USD | 0.1789 | 0.193 | 0.176 | 0.1875 | 1.5 | -0.014 (-6.95%) | 6,700 |
17 Oct 2018 | USD | 0.1965 | 0.2015 | 0.1872 | 0.2015 | 1.612 | +0.011 (+6.00%) | 28,250 |
16 Oct 2018 | USD | 0.2 | 0.2006 | 0.1835 | 0.1901 | 1.5208 | -0.007 (-3.65%) | 287,020 |
15 Oct 2018 | USD | 0.1998 | 0.1998 | 0.1973 | 0.1973 | 1.5784 | -0.003 (-1.35%) | 1,500 |
12 Oct 2018 | USD | 0.1863 | 0.2 | 0.1863 | 0.2 | 1.6 | -0.007 (-3.38%) | 130,000 |
11 Oct 2018 | USD | 0.195 | 0.2238 | 0.195 | 0.207 | 1.656 | +0.025 (+13.61%) | 202,610 |
10 Oct 2018 | USD | 0.1822 | 0.1822 | 0.1822 | 0.1822 | 1.4576 | -0.011 (-5.89%) | 1,044 |
9 Oct 2018 | USD | 0.1936 | 0.1936 | 0.1936 | 0.1936 | 1.5488 | +0.018 (+10.57%) | 1,000 |
8 Oct 2018 | USD | 0.175 | 0.1751 | 0.175 | 0.1751 | 1.4008 | -0.008 (-4.32%) | 12,000 |
5 Oct 2018 | USD | 0.183 | 0.183 | 0.183 | 0.183 | 1.464 | 0.0 (0.0%) | 0 |
4 Oct 2018 | USD | 0.189 | 0.1949 | 0.183 | 0.183 | 1.464 | -0.007 (-3.68%) | 15,000 |
3 Oct 2018 | USD | 0.194 | 0.194 | 0.19 | 0.19 | 1.52 | -0.005 (-2.56%) | 28,500 |
2 Oct 2018 | USD | 0.194 | 0.1991 | 0.183 | 0.195 | 1.56 | +0 (+0.05%) | 31,798 |
1 Oct 2018 | USD | 0.1949 | 0.1949 | 0.1949 | 0.1949 | 1.5592 | +0.016 (+8.76%) | 1,000 |
28 Sep 2018 | USD | 0.1753 | 0.1863 | 0.1753 | 0.1792 | 1.4336 | +0.005 (+2.99%) | 6,500 |
27 Sep 2018 | USD | 0.1672 | 0.1801 | 0.167 | 0.174 | 1.392 | +0.014 (+8.75%) | 15,700 |
26 Sep 2018 | USD | 0.1802 | 0.1802 | 0.16 | 0.16 | 1.28 | -0.018 (-9.96%) | 67,900 |
25 Sep 2018 | USD | 0.181 | 0.181 | 0.1777 | 0.1777 | 1.4216 | +0.008 (+4.65%) | 18,675 |
24 Sep 2018 | USD | 0.1698 | 0.1698 | 0.1698 | 0.1698 | 1.3584 | -0.017 (-9.15%) | 166 |
21 Sep 2018 | USD | 0.1869 | 0.1869 | 0.1869 | 0.1869 | 1.4952 | 0.0 (0.0%) | 0 |
20 Sep 2018 | USD | 0.1778 | 0.1869 | 0.173 | 0.1869 | 1.4952 | -0.002 (-1.01%) | 94,000 |
19 Sep 2018 | USD | 0.175 | 0.1907 | 0.175 | 0.1888 | 1.5104 | +0.012 (+7.03%) | 31,700 |
18 Sep 2018 | USD | 0.1764 | 0.1764 | 0.1764 | 0.1764 | 1.4112 | -0.018 (-9.45%) | 2,500 |
17 Sep 2018 | USD | 0.1948 | 0.1948 | 0.1948 | 0.1948 | 1.5584 | +0.009 (+4.73%) | 500 |
14 Sep 2018 | USD | 0.159 | 0.186 | 0.159 | 0.186 | 1.488 | +0.003 (+1.36%) | 6,350 |
13 Sep 2018 | USD | 0.1835 | 0.1835 | 0.1835 | 0.1835 | 1.468 | 0.0 (0.0%) | 0 |
12 Sep 2018 | USD | 0.1595 | 0.1835 | 0.1595 | 0.1835 | 1.468 | +0.014 (+8.13%) | 5,350 |
11 Sep 2018 | USD | 0.1518 | 0.1723 | 0.1518 | 0.1697 | 1.3576 | -0.001 (-0.35%) | 14,650 |
10 Sep 2018 | USD | 0.176 | 0.176 | 0.16 | 0.1703 | 1.3624 | -0.007 (-3.95%) | 28,878 |