Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | USD | 0.9 | 0.91 | 0.83 | 0.899 | 89.9 | -0.05 (-5.27%) | 38,082 |
24 Oct 2018 | USD | 1.18 | 1.18 | 0.77 | 0.949 | 94.9 | -0.241 (-20.25%) | 34,191 |
23 Oct 2018 | USD | 0.95 | 1.31 | 0.92 | 1.19 | 119 | +0.19 (+19%) | 16,434 |
22 Oct 2018 | USD | 0.8 | 1.19 | 0.78 | 1 | 100 | +0.2 (+25%) | 24,639 |
19 Oct 2018 | USD | 0.8 | 0.8 | 0.74 | 0.8 | 80 | 0.0 (0.0%) | 2,586 |
18 Oct 2018 | USD | 0.8 | 0.825 | 0.73 | 0.8 | 80 | +0.04 (+5.26%) | 10,868 |
17 Oct 2018 | USD | 0.76 | 0.8 | 0.72 | 0.76 | 76 | -0.09 (-10.59%) | 11,310 |
16 Oct 2018 | USD | 0.9 | 0.9 | 0.74 | 0.85 | 85 | -0.05 (-5.56%) | 27,196 |
15 Oct 2018 | USD | 1.05 | 1.25 | 0.84 | 0.9 | 90 | -0.25 (-21.74%) | 57,236 |
12 Oct 2018 | USD | 0.9 | 1.35 | 0.8 | 1.15 | 115 | +0.26 (+29.21%) | 141,918 |
11 Oct 2018 | USD | 0.72 | 0.94 | 0.72 | 0.89 | 89 | +0.1 (+12.66%) | 39,878 |
10 Oct 2018 | USD | 0.9 | 1.035 | 0.71 | 0.79 | 79 | -0.09 (-10.23%) | 35,842 |
9 Oct 2018 | USD | 1 | 1 | 0.64 | 0.88 | 88 | +0.03 (+3.53%) | 41,415 |
8 Oct 2018 | USD | 0.92 | 0.97 | 0.822 | 0.85 | 85 | -0.1 (-10.53%) | 43,251 |
5 Oct 2018 | USD | 1.25 | 1.25 | 0.8 | 0.95 | 95 | -0.15 (-13.64%) | 98,722 |
4 Oct 2018 | USD | 1.4 | 1.69 | 1 | 1.1 | 110 | -0.2 (-15.38%) | 95,252 |
3 Oct 2018 | USD | 1.81 | 2.3 | 1.27 | 1.3 | 130 | -0.885 (-40.50%) | 104,088 |
2 Oct 2018 | USD | 2.88 | 2.88 | 1.945 | 2.185 | 218.5 | -0.315 (-12.60%) | 23,881 |
1 Oct 2018 | USD | 2.695 | 2.89 | 2.5 | 2.5 | 250 | +0.2 (+8.70%) | 11,652 |
28 Sep 2018 | USD | 3.171 | 3.5 | 2.296 | 2.3 | 230 | -0.7 (-23.33%) | 36,365 |
27 Sep 2018 | USD | 3 | 3.4 | 2.393 | 3 | 300 | +0.3 (+11.11%) | 34,182 |
26 Sep 2018 | USD | 3.4 | 4.08 | 2.499 | 2.7 | 270 | -0.19 (-6.57%) | 67,192 |
25 Sep 2018 | USD | 2.2 | 3.5 | 1.76 | 2.89 | 289 | +0.79 (+37.62%) | 61,317 |
24 Sep 2018 | USD | 3 | 3.2 | 2 | 2.1 | 210 | -0.89 (-29.77%) | 83,401 |
21 Sep 2018 | USD | 2.5 | 4.8 | 2.25 | 2.99 | 299 | +0.04 (+1.36%) | 89,003 |
20 Sep 2018 | USD | 1.54 | 3.5 | 1.2 | 2.95 | 295 | +1.55 (+110.71%) | 82,882 |
19 Sep 2018 | USD | 1.95 | 1.95 | 1.4 | 1.4 | 140 | -0.194 (-12.17%) | 15,533 |
18 Sep 2018 | USD | 2.25 | 2.25 | 1.52 | 1.594 | 159.4 | -0.506 (-24.10%) | 20,724 |
17 Sep 2018 | USD | 1.45 | 2.39 | 1 | 2.1 | 210 | +0.65 (+44.83%) | 35,455 |
14 Sep 2018 | USD | 1.951 | 1.951 | 1.3 | 1.45 | 145 | -0.55 (-27.50%) | 3,322 |