Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2018 | USD | 0.403 | 0.43 | 0.401 | 0.418 | 2.926 | -0.013 (-2.90%) | 13,214 |
17 Oct 2018 | USD | 0.4464 | 0.45 | 0.403 | 0.4305 | 3.0135 | -0.005 (-1.08%) | 6,611 |
16 Oct 2018 | USD | 0.391 | 0.46 | 0.3901 | 0.4352 | 3.0464 | +0.045 (+11.56%) | 48,159 |
15 Oct 2018 | USD | 0.39 | 0.4 | 0.38 | 0.3901 | 2.7307 | +0 (+0.03%) | 6,130 |
12 Oct 2018 | USD | 0.393 | 0.4 | 0.38 | 0.39 | 2.73 | +0.008 (+2.09%) | 15,106 |
11 Oct 2018 | USD | 0.405 | 0.405 | 0.38 | 0.382 | 2.674 | -0.02 (-4.98%) | 15,390 |
10 Oct 2018 | USD | 0.4247 | 0.428 | 0.4001 | 0.402 | 2.814 | -0.018 (-4.29%) | 12,881 |
9 Oct 2018 | USD | 0.425 | 0.46 | 0.42 | 0.42 | 2.94 | -0.008 (-1.94%) | 11,860 |
8 Oct 2018 | USD | 0.459 | 0.46 | 0.42 | 0.4283 | 2.9981 | -0.031 (-6.69%) | 8,971 |
5 Oct 2018 | USD | 0.44 | 0.4994 | 0.41 | 0.459 | 3.213 | +0.029 (+6.74%) | 23,698 |
4 Oct 2018 | USD | 0.451 | 0.451 | 0.412 | 0.43 | 3.01 | +0.002 (+0.47%) | 21,284 |
3 Oct 2018 | USD | 0.4799 | 0.4799 | 0.33 | 0.428 | 2.996 | -0.047 (-9.89%) | 48,878 |
2 Oct 2018 | USD | 0.5 | 0.5 | 0.4611 | 0.475 | 3.325 | -0.025 (-5%) | 9,696 |
1 Oct 2018 | USD | 0.5 | 0.52 | 0.4601 | 0.5 | 3.5 | +0.01 (+2.04%) | 34,086 |
28 Sep 2018 | USD | 0.49 | 0.5 | 0.4792 | 0.49 | 3.43 | -0.028 (-5.41%) | 11,474 |
27 Sep 2018 | USD | 0.5357 | 0.5374 | 0.45 | 0.518 | 3.626 | -0.018 (-3.30%) | 28,485 |
26 Sep 2018 | USD | 0.5575 | 0.5584 | 0.5319 | 0.5357 | 3.7499 | +0.003 (+0.51%) | 2,149 |
25 Sep 2018 | USD | 0.5319 | 0.5584 | 0.5319 | 0.533 | 3.731 | -0.006 (-1.06%) | 3,805 |
24 Sep 2018 | USD | 0.558 | 0.588 | 0.525 | 0.5387 | 3.7709 | -0.019 (-3.46%) | 19,158 |
21 Sep 2018 | USD | 0.541 | 0.5645 | 0.541 | 0.558 | 3.906 | +0.018 (+3.31%) | 2,781 |
20 Sep 2018 | USD | 0.55 | 0.5999 | 0.5242 | 0.5401 | 3.7807 | -0.02 (-3.55%) | 19,378 |
19 Sep 2018 | USD | 0.57 | 0.58 | 0.5505 | 0.56 | 3.92 | -0.01 (-1.75%) | 6,361 |
18 Sep 2018 | USD | 0.52 | 0.598 | 0.52 | 0.57 | 3.99 | +0.045 (+8.57%) | 11,119 |
17 Sep 2018 | USD | 0.56 | 0.58 | 0.525 | 0.525 | 3.675 | -0.036 (-6.35%) | 21,893 |
14 Sep 2018 | USD | 0.6 | 0.6 | 0.5501 | 0.5606 | 3.9242 | +0.021 (+3.80%) | 7,458 |
13 Sep 2018 | USD | 0.609 | 0.6472 | 0.5314 | 0.5401 | 3.7807 | -0.04 (-6.88%) | 14,992 |
12 Sep 2018 | USD | 0.62 | 0.6765 | 0.573 | 0.58 | 4.06 | -0.03 (-4.92%) | 22,960 |
11 Sep 2018 | USD | 0.61 | 0.64 | 0.5682 | 0.61 | 4.27 | +0.005 (+0.83%) | 10,358 |
10 Sep 2018 | USD | 0.69 | 0.69 | 0.5626 | 0.605 | 4.235 | -0.092 (-13.19%) | 28,441 |
7 Sep 2018 | USD | 0.6527 | 0.6999 | 0.64 | 0.6969 | 4.8783 | +0.044 (+6.77%) | 3,478 |