Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2018 | USD | 0.41 | 0.46 | 0.41 | 0.44 | 4.4 | +0.04 (+10%) | 40,500 |
27 Sep 2018 | USD | 0.4 | 0.41 | 0.4 | 0.4 | 4 | -0.02 (-4.76%) | 14,000 |
26 Sep 2018 | USD | 0.43 | 0.44 | 0.41 | 0.42 | 4.2 | -0.02 (-4.55%) | 5,700 |
25 Sep 2018 | USD | 0.45 | 0.45 | 0.43 | 0.44 | 4.4 | +0.01 (+2.33%) | 9,100 |
24 Sep 2018 | USD | 0.44 | 0.44 | 0.43 | 0.43 | 4.3 | -0.01 (-2.27%) | 3,400 |
21 Sep 2018 | USD | 0.44 | 0.45 | 0.43 | 0.44 | 4.4 | 0.0 (0.0%) | 3,700 |
20 Sep 2018 | USD | 0.47 | 0.47 | 0.44 | 0.44 | 4.4 | -0.03 (-6.38%) | 16,900 |
19 Sep 2018 | USD | 0.45 | 0.48 | 0.45 | 0.47 | 4.7 | +0.01 (+2.17%) | 3,200 |
18 Sep 2018 | USD | 0.48 | 0.48 | 0.45 | 0.46 | 4.6 | -0.03 (-6.12%) | 12,800 |
17 Sep 2018 | USD | 0.46 | 0.49 | 0.44 | 0.49 | 4.9 | +0.02 (+4.26%) | 168,500 |
14 Sep 2018 | USD | 0.5 | 0.5 | 0.45 | 0.47 | 4.7 | -0.02 (-4.08%) | 70,100 |
13 Sep 2018 | USD | 0.55 | 0.55 | 0.47 | 0.49 | 4.9 | -0.07 (-12.50%) | 216,200 |
12 Sep 2018 | USD | 0.59 | 0.6 | 0.5 | 0.56 | 5.6 | +0.02 (+3.70%) | 348,500 |
11 Sep 2018 | USD | 0.52 | 0.54 | 0.46 | 0.54 | 5.4 | +0.02 (+3.85%) | 69,400 |
10 Sep 2018 | USD | 0.54 | 0.56 | 0.51 | 0.52 | 5.2 | -0.02 (-3.70%) | 10,600 |
7 Sep 2018 | USD | 0.57 | 0.57 | 0.52 | 0.54 | 5.4 | -0.02 (-3.57%) | 23,600 |
6 Sep 2018 | USD | 0.59 | 0.59 | 0.53 | 0.56 | 5.6 | -0.02 (-3.45%) | 37,500 |
5 Sep 2018 | USD | 0.54 | 0.6 | 0.53 | 0.58 | 5.8 | +0.07 (+13.73%) | 56,700 |
4 Sep 2018 | USD | 0.55 | 0.55 | 0.51 | 0.51 | 5.1 | -0.02 (-3.77%) | 88,200 |
3 Sep 2018 | USD | 0.53 | 0.53 | 0.53 | 0.53 | 5.3 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 0.53 | 0.54 | 0.52 | 0.53 | 5.3 | +0.01 (+1.92%) | 59,200 |
30 Aug 2018 | USD | 0.51 | 0.52 | 0.5 | 0.52 | 5.2 | 0.0 (0.0%) | 4,000 |
29 Aug 2018 | USD | 0.54 | 0.56 | 0.51 | 0.52 | 5.2 | -0.02 (-3.70%) | 52,800 |
28 Aug 2018 | USD | 0.52 | 0.55 | 0.52 | 0.54 | 5.4 | +0.02 (+3.85%) | 31,200 |
27 Aug 2018 | USD | 0.5 | 0.52 | 0.49 | 0.52 | 5.2 | +0.05 (+10.64%) | 13,200 |
24 Aug 2018 | USD | 0.53 | 0.55 | 0.47 | 0.47 | 4.7 | -0.05 (-9.62%) | 90,600 |
23 Aug 2018 | USD | 0.57 | 0.58 | 0.5 | 0.52 | 5.2 | -0.03 (-5.45%) | 70,100 |
22 Aug 2018 | USD | 0.47 | 0.55 | 0.44 | 0.55 | 5.5 | +0.12 (+27.91%) | 98,700 |
21 Aug 2018 | USD | 0.47 | 0.47 | 0.42 | 0.43 | 4.3 | -0.02 (-4.44%) | 57,700 |
20 Aug 2018 | USD | 0.35 | 0.45 | 0.33 | 0.45 | 4.5 | +0.1 (+28.57%) | 60,500 |