Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2018 | USD | 0.1356 | 0.1573 | 0.1198 | 0.1467 | 0.1467 | +0.011 (+8.03%) | 94,211 |
19 Aug 2018 | USD | 0.1626 | 0.1654 | 0.1289 | 0.1358 | 0.1358 | -0.027 (-16.48%) | 66,930 |
18 Aug 2018 | USD | 0.1799 | 0.1837 | 0.1451 | 0.1626 | 0.1626 | -0.017 (-9.67%) | 95,909 |
17 Aug 2018 | USD | 0.1701 | 0.1879 | 0.1386 | 0.18 | 0.18 | +0.01 (+5.88%) | 94,956 |
16 Aug 2018 | USD | 0.1531 | 0.1703 | 0.1428 | 0.17 | 0.17 | +0.017 (+10.97%) | 180,682 |
15 Aug 2018 | USD | 0.1173 | 0.1585 | 0.1108 | 0.1532 | 0.1532 | +0.041 (+36.54%) | 153,594 |
14 Aug 2018 | USD | 0.1517 | 0.1517 | 0.1041 | 0.1122 | 0.1122 | -0.04 (-26.04%) | 121,296 |
13 Aug 2018 | USD | 0.1455 | 0.1683 | 0.129 | 0.1517 | 0.1517 | +0.006 (+4.05%) | 848,899 |
12 Aug 2018 | USD | 0.1753 | 0.1753 | 0.1435 | 0.1458 | 0.1458 | -0.029 (-16.78%) | 44,227 |
11 Aug 2018 | USD | 0.1783 | 0.1854 | 0.1519 | 0.1752 | 0.1752 | -0.003 (-1.68%) | 59,320 |
10 Aug 2018 | USD | 0.1856 | 0.1873 | 0.1766 | 0.1782 | 0.1782 | -0.008 (-4.14%) | 2,902 |
9 Aug 2018 | USD | 0.1797 | 0.1873 | 0.1705 | 0.1859 | 0.1859 | +0.006 (+3.34%) | 31,368 |
8 Aug 2018 | USD | 0.1752 | 0.1804 | 0.1613 | 0.1799 | 0.1799 | +0.005 (+2.62%) | 20,009 |
7 Aug 2018 | USD | 0.1881 | 0.1908 | 0.1646 | 0.1753 | 0.1753 | -0.013 (-6.85%) | 23,440 |
6 Aug 2018 | USD | 0.1992 | 0.2091 | 0.1849 | 0.1882 | 0.1882 | -0.011 (-5.43%) | 19,690 |
5 Aug 2018 | USD | 0.2088 | 0.2367 | 0.1943 | 0.199 | 0.199 | -0.01 (-4.69%) | 22,560 |
4 Aug 2018 | USD | 0.2229 | 0.2327 | 0.2029 | 0.2088 | 0.2088 | -0.014 (-6.33%) | 10,061 |
3 Aug 2018 | USD | 0.2298 | 0.4811 | 0.2065 | 0.2229 | 0.2229 | -0.007 (-3.00%) | 12,451 |
2 Aug 2018 | USD | 0.2047 | 0.2307 | 0.1827 | 0.2298 | 0.2298 | +0.025 (+12.37%) | 11,276 |
1 Aug 2018 | USD | 0.221 | 0.223 | 0.201 | 0.2045 | 0.2045 | -0.023 (-10.15%) | 3,865 |
31 Jul 2018 | USD | 0.2542 | 0.2581 | 0.222 | 0.2276 | 0.2276 | -0.026 (-10.43%) | 18,138 |
30 Jul 2018 | USD | 0.2651 | 0.2906 | 0.2458 | 0.2541 | 0.2541 | -0.012 (-4.51%) | 18,553 |
29 Jul 2018 | USD | 0.2606 | 0.2907 | 0.2441 | 0.2661 | 0.2661 | +0.006 (+2.19%) | 30,550 |
28 Jul 2018 | USD | 0.265 | 0.2757 | 0.2513 | 0.2604 | 0.2604 | -0.005 (-1.74%) | 838 |
27 Jul 2018 | USD | 0.2647 | 0.2866 | 0.254 | 0.265 | 0.265 | -0 (-0.15%) | 17,127 |
26 Jul 2018 | USD | 0.2771 | 0.2924 | 0.2581 | 0.2654 | 0.2654 | -0.012 (-4.19%) | 17,640 |
25 Jul 2018 | USD | 0.3207 | 0.3216 | 0.2566 | 0.277 | 0.277 | -0.038 (-12.06%) | 25,945 |
24 Jul 2018 | USD | 0.2887 | 0.3155 | 0.284 | 0.315 | 0.315 | +0.026 (+9.11%) | 43,556 |
23 Jul 2018 | USD | 0.2791 | 0.2945 | 0.2584 | 0.2887 | 0.2887 | +0.009 (+3.40%) | 11,503 |
22 Jul 2018 | USD | 0.2772 | 0.2867 | 0.2748 | 0.2792 | 0.2792 | +0.002 (+0.83%) | 30,325 |