Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2018 | USD | 0.1553 | 0.1561 | 0.152 | 0.1522 | 0.1522 | -0.003 (-1.81%) | 177,423 |
19 Aug 2018 | USD | 0.1548 | 0.1566 | 0.1508 | 0.155 | 0.155 | +0 (+0.26%) | 198,709 |
18 Aug 2018 | USD | 0.1633 | 0.1825 | 0.1528 | 0.1546 | 0.1546 | -0.008 (-5.10%) | 351,632 |
17 Aug 2018 | USD | 0.1519 | 0.1637 | 0.1519 | 0.1629 | 0.1629 | +0.011 (+7.31%) | 376,708 |
16 Aug 2018 | USD | 0.1622 | 0.1622 | 0.1501 | 0.1518 | 0.1518 | -0.011 (-6.70%) | 282,009 |
15 Aug 2018 | USD | 0.1591 | 0.1682 | 0.1572 | 0.1627 | 0.1627 | +0.005 (+2.97%) | 204,944 |
14 Aug 2018 | USD | 0.1722 | 0.1725 | 0.1531 | 0.158 | 0.158 | -0.015 (-8.46%) | 248,947 |
13 Aug 2018 | USD | 0.1746 | 0.1823 | 0.172 | 0.1726 | 0.1726 | -0.003 (-1.48%) | 224,554 |
12 Aug 2018 | USD | 0.1762 | 0.1772 | 0.173 | 0.1752 | 0.1752 | -0.001 (-0.40%) | 138,379 |
11 Aug 2018 | USD | 0.1749 | 0.1774 | 0.1711 | 0.1759 | 0.1759 | +0.001 (+0.46%) | 222,420 |
10 Aug 2018 | USD | 0.1859 | 0.2258 | 0.1742 | 0.1751 | 0.1751 | -0.011 (-6.11%) | 221,704 |
9 Aug 2018 | USD | 0.1797 | 0.2214 | 0.1782 | 0.1865 | 0.1865 | +0.006 (+3.61%) | 234,299 |
8 Aug 2018 | USD | 0.1895 | 0.1903 | 0.1797 | 0.18 | 0.18 | -0.009 (-4.51%) | 307,619 |
7 Aug 2018 | USD | 0.1916 | 0.1976 | 0.1885 | 0.1885 | 0.1885 | -0.003 (-1.67%) | 360,646 |
6 Aug 2018 | USD | 0.1933 | 0.197 | 0.1886 | 0.1917 | 0.1917 | -0.002 (-0.83%) | 212,380 |
5 Aug 2018 | USD | 0.1928 | 0.2055 | 0.188 | 0.1933 | 0.1933 | -0.001 (-0.41%) | 329,668 |
4 Aug 2018 | USD | 0.1992 | 0.2015 | 0.1888 | 0.1941 | 0.1941 | -0.005 (-2.61%) | 325,990 |
3 Aug 2018 | USD | 0.2077 | 0.245 | 0.1977 | 0.1993 | 0.1993 | -0.008 (-4.04%) | 341,884 |
2 Aug 2018 | USD | 0.211 | 0.2129 | 0.205 | 0.2077 | 0.2077 | -0.003 (-1.42%) | 305,578 |
1 Aug 2018 | USD | 0.2108 | 0.2163 | 0.2061 | 0.2107 | 0.2107 | +0.002 (+1.01%) | 431,110 |
31 Jul 2018 | USD | 0.2291 | 0.2313 | 0.1927 | 0.2086 | 0.2086 | -0.02 (-8.83%) | 2,394,205 |
30 Jul 2018 | USD | 0.2282 | 0.2305 | 0.223 | 0.2288 | 0.2288 | +0.003 (+1.10%) | 893,414 |
29 Jul 2018 | USD | 0.2323 | 0.235 | 0.2263 | 0.2263 | 0.2263 | -0.006 (-2.62%) | 859,229 |
28 Jul 2018 | USD | 0.2299 | 0.2353 | 0.2285 | 0.2324 | 0.2324 | +0.003 (+1.13%) | 702,206 |
27 Jul 2018 | USD | 0.2271 | 0.231 | 0.2221 | 0.2298 | 0.2298 | +0.003 (+1.10%) | 455,829 |
26 Jul 2018 | USD | 0.2312 | 0.2362 | 0.2253 | 0.2273 | 0.2273 | -0.004 (-1.77%) | 723,534 |
25 Jul 2018 | USD | 0.2277 | 0.2382 | 0.2219 | 0.2314 | 0.2314 | +0.004 (+1.71%) | 1,486,400 |
24 Jul 2018 | USD | 0.223 | 0.235 | 0.2128 | 0.2275 | 0.2275 | +0.004 (+2.02%) | 983,906 |
23 Jul 2018 | USD | 0.226 | 0.232 | 0.2191 | 0.223 | 0.223 | -0.004 (-1.55%) | 1,479,080 |
22 Jul 2018 | USD | 0.2306 | 0.2334 | 0.2235 | 0.2265 | 0.2265 | -0.004 (-1.65%) | 1,226,310 |