Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | USD | 0.57 | 0.57 | 0.56 | 0.57 | 6.84 | 0.0 (0.0%) | 6,500 |
11 Sep 2018 | USD | 0.55 | 0.58 | 0.55 | 0.57 | 6.84 | -0.01 (-1.72%) | 44,100 |
10 Sep 2018 | USD | 0.59 | 0.6 | 0.58 | 0.58 | 6.96 | -0.02 (-3.33%) | 20,100 |
7 Sep 2018 | USD | 0.62 | 0.62 | 0.59 | 0.6 | 7.2 | -0.03 (-4.76%) | 23,400 |
6 Sep 2018 | USD | 0.63 | 0.63 | 0.59 | 0.63 | 7.56 | +0.03 (+5%) | 5,400 |
5 Sep 2018 | USD | 0.62 | 0.62 | 0.59 | 0.6 | 7.2 | 0.0 (0.0%) | 17,600 |
4 Sep 2018 | USD | 0.65 | 0.65 | 0.57 | 0.6 | 7.2 | -0.04 (-6.25%) | 6,700 |
3 Sep 2018 | USD | 0.64 | 0.64 | 0.64 | 0.64 | 7.68 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 0.58 | 0.65 | 0.58 | 0.64 | 7.68 | -0.01 (-1.54%) | 48,500 |
30 Aug 2018 | USD | 0.66 | 0.66 | 0.65 | 0.65 | 7.8 | +0.02 (+3.17%) | 7,200 |
29 Aug 2018 | USD | 0.63 | 0.63 | 0.63 | 0.63 | 7.56 | 0.0 (0.0%) | 12,900 |
28 Aug 2018 | USD | 0.61 | 0.63 | 0.61 | 0.63 | 7.56 | +0.02 (+3.28%) | 24,800 |
27 Aug 2018 | USD | 0.61 | 0.61 | 0.61 | 0.61 | 7.32 | -0.01 (-1.61%) | 1,600 |
24 Aug 2018 | USD | 0.62 | 0.62 | 0.62 | 0.62 | 7.44 | 0.0 (0.0%) | 0 |
23 Aug 2018 | USD | 0.62 | 0.65 | 0.61 | 0.62 | 7.44 | -0.04 (-6.06%) | 26,300 |
22 Aug 2018 | USD | 0.66 | 0.66 | 0.66 | 0.66 | 7.92 | 0.0 (0.0%) | 1,500 |
21 Aug 2018 | USD | 0.62 | 0.66 | 0.62 | 0.66 | 7.92 | +0.02 (+3.13%) | 10,800 |
20 Aug 2018 | USD | 0.64 | 0.66 | 0.64 | 0.64 | 7.68 | +0.02 (+3.23%) | 6,000 |
17 Aug 2018 | USD | 0.62 | 0.62 | 0.62 | 0.62 | 7.44 | 0.0 (0.0%) | 500 |
16 Aug 2018 | USD | 0.66 | 0.66 | 0.62 | 0.62 | 7.44 | -0.04 (-6.06%) | 14,000 |
15 Aug 2018 | USD | 0.66 | 0.66 | 0.66 | 0.66 | 7.92 | 0.0 (0.0%) | 0 |
14 Aug 2018 | USD | 0.66 | 0.67 | 0.66 | 0.66 | 7.92 | +0.04 (+6.45%) | 3,600 |
13 Aug 2018 | USD | 0.62 | 0.62 | 0.62 | 0.62 | 7.44 | -0.05 (-7.46%) | 300 |
10 Aug 2018 | USD | 0.67 | 0.67 | 0.67 | 0.67 | 8.04 | +0.04 (+6.35%) | 800 |
9 Aug 2018 | USD | 0.63 | 0.63 | 0.63 | 0.63 | 7.56 | -0.03 (-4.55%) | 1,100 |
8 Aug 2018 | USD | 0.62 | 0.66 | 0.62 | 0.66 | 7.92 | +0.05 (+8.20%) | 42,500 |
7 Aug 2018 | USD | 0.61 | 0.61 | 0.61 | 0.61 | 7.32 | -0.04 (-6.15%) | 500 |
6 Aug 2018 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 7.8 | 0.0 (0.0%) | 26,800 |
3 Aug 2018 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 7.8 | +0.02 (+3.17%) | 400 |
2 Aug 2018 | USD | 0.65 | 0.65 | 0.63 | 0.63 | 7.56 | -0.02 (-3.08%) | 4,200 |