Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2018 | USD | 0.562 | 0.562 | 0.51 | 0.558 | 0.558 | -0.002 (-0.36%) | 29,275 |
22 Oct 2018 | USD | 0.55 | 0.6799 | 0.55 | 0.56 | 0.56 | -0.13 (-18.81%) | 2,305 |
19 Oct 2018 | USD | 0.55 | 0.6994 | 0.55 | 0.6897 | 0.6897 | +0.17 (+32.63%) | 10,192 |
18 Oct 2018 | USD | 0.666 | 0.75 | 0.51 | 0.52 | 0.52 | -0.176 (-25.29%) | 49,502 |
17 Oct 2018 | USD | 0.72 | 0.75 | 0.69 | 0.696 | 0.696 | +0.006 (+0.87%) | 12,700 |
16 Oct 2018 | USD | 0.75 | 0.75 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 600 |
15 Oct 2018 | USD | 0.748 | 0.75 | 0.71 | 0.71 | 0.71 | +0.01 (+1.43%) | 46,110 |
12 Oct 2018 | USD | 0.6 | 0.9 | 0.6 | 0.7 | 0.7 | +0.19 (+37.25%) | 13,695 |
11 Oct 2018 | USD | 0.7 | 0.7 | 0.5 | 0.51 | 0.51 | -0.19 (-27.15%) | 61,021 |
10 Oct 2018 | USD | 0.7851 | 0.7851 | 0.5359 | 0.7001 | 0.7001 | -0.19 (-21.34%) | 16,303 |
9 Oct 2018 | USD | 0.752 | 0.89 | 0.752 | 0.89 | 0.89 | 0.0 (0.0%) | 14,913 |
8 Oct 2018 | USD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | +0.143 (+19.14%) | 100 |
5 Oct 2018 | USD | 0.8 | 0.89 | 0.747 | 0.747 | 0.747 | -0.143 (-16.07%) | 15,639 |
4 Oct 2018 | USD | 0.9 | 0.9 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 5,900 |
3 Oct 2018 | USD | 0.8 | 0.89 | 0.5 | 0.89 | 0.89 | -0.01 (-1.11%) | 46,004 |
2 Oct 2018 | USD | 0.8 | 0.96 | 0.8 | 0.9 | 0.9 | +0.1 (+12.50%) | 9,396 |
1 Oct 2018 | USD | 0.79 | 0.8 | 0.75 | 0.8 | 0.8 | +0.012 (+1.52%) | 19,336 |
28 Sep 2018 | USD | 0.88 | 0.88 | 0.59 | 0.788 | 0.788 | -0.092 (-10.45%) | 19,822 |
27 Sep 2018 | USD | 0.93 | 0.93 | 0.78 | 0.88 | 0.88 | -0.11 (-11.11%) | 47,600 |
26 Sep 2018 | USD | 1.015 | 1.03 | 0.902 | 0.99 | 0.99 | -0.04 (-3.88%) | 18,685 |
25 Sep 2018 | USD | 1.03 | 1.03 | 0.96 | 1.03 | 1.03 | -0.025 (-2.37%) | 16,621 |
24 Sep 2018 | USD | 1.09 | 1.09 | 1 | 1.055 | 1.055 | -0.035 (-3.21%) | 4,348 |
21 Sep 2018 | USD | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 1,600 |
20 Sep 2018 | USD | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | -0.06 (-5.22%) | 11,672 |
19 Sep 2018 | USD | 1.16 | 1.16 | 1.1 | 1.15 | 1.15 | -0.01 (-0.86%) | 2,722 |
18 Sep 2018 | USD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | +0.01 (+0.87%) | 1,600 |
17 Sep 2018 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 981 |
14 Sep 2018 | USD | 1.168 | 1.168 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 1,540 |
13 Sep 2018 | USD | 1.16 | 1.17 | 1.1 | 1.17 | 1.17 | +0.07 (+6.36%) | 6,353 |
12 Sep 2018 | USD | 1.1 | 1.11 | 1.1 | 1.1 | 1.1 | -0.072 (-6.14%) | 3,225 |