Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2018 | USD | 0.2153 | 0.2274 | 0.2093 | 0.2249 | 0.2249 | +0.009 (+4.41%) | 4,626 |
14 Sep 2018 | USD | 0.2206 | 0.2241 | 0.2042 | 0.2154 | 0.2154 | -0.005 (-2.31%) | 2,469 |
13 Sep 2018 | USD | 0.2283 | 0.2425 | 0.2189 | 0.2205 | 0.2205 | -0.008 (-3.46%) | 5,351 |
12 Sep 2018 | USD | 0.219 | 0.2345 | 0.2097 | 0.2284 | 0.2284 | +0.009 (+4.34%) | 6,661 |
11 Sep 2018 | USD | 0.2525 | 0.2561 | 0.2057 | 0.2189 | 0.2189 | -0.033 (-13.24%) | 11,618 |
10 Sep 2018 | USD | 0.2561 | 0.2625 | 0.2487 | 0.2523 | 0.2523 | -0.004 (-1.64%) | 3,085 |
9 Sep 2018 | USD | 0.2563 | 0.2682 | 0.2547 | 0.2565 | 0.2565 | +0 (+0.08%) | 5,802 |
8 Sep 2018 | USD | 0.2762 | 0.2775 | 0.2561 | 0.2563 | 0.2563 | -0.021 (-7.44%) | 4,632 |
7 Sep 2018 | USD | 0.2974 | 0.2974 | 0.272 | 0.2769 | 0.2769 | -0.02 (-6.77%) | 2,642 |
6 Sep 2018 | USD | 0.286 | 0.297 | 0.2694 | 0.297 | 0.297 | +0.01 (+3.48%) | 10,252 |
5 Sep 2018 | USD | 0.3043 | 0.3133 | 0.287 | 0.287 | 0.287 | -0.017 (-5.72%) | 6,925 |
4 Sep 2018 | USD | 0.3001 | 0.3139 | 0.2836 | 0.3044 | 0.3044 | +0.004 (+1.47%) | 4,687 |
3 Sep 2018 | USD | 0.314 | 0.3143 | 0.2829 | 0.3 | 0.3 | -0.014 (-4.49%) | 7,383 |
2 Sep 2018 | USD | 0.311 | 0.3198 | 0.2942 | 0.3141 | 0.3141 | +0.003 (+1.09%) | 6,032 |
1 Sep 2018 | USD | 0.3108 | 0.3149 | 0.2861 | 0.3107 | 0.3107 | -0 (-0.06%) | 12,013 |
31 Aug 2018 | USD | 0.2886 | 0.3114 | 0.2882 | 0.3109 | 0.3109 | +0.022 (+7.76%) | 2,118 |
30 Aug 2018 | USD | 0.2806 | 0.307 | 0.2761 | 0.2885 | 0.2885 | +0.008 (+2.78%) | 4,590 |
29 Aug 2018 | USD | 0.2963 | 0.2973 | 0.2795 | 0.2807 | 0.2807 | -0.016 (-5.39%) | 2,625 |
28 Aug 2018 | USD | 0.2891 | 0.2967 | 0.2839 | 0.2967 | 0.2967 | +0.008 (+2.63%) | 5,367 |
27 Aug 2018 | USD | 0.2605 | 0.2891 | 0.2584 | 0.2891 | 0.2891 | +0.029 (+11.11%) | 10,384 |
26 Aug 2018 | USD | 0.2825 | 0.2863 | 0.26 | 0.2602 | 0.2602 | -0.022 (-7.83%) | 2,905 |
25 Aug 2018 | USD | 0.2734 | 0.2953 | 0.2426 | 0.2823 | 0.2823 | +0.009 (+3.26%) | 11,236 |
24 Aug 2018 | USD | 0.2887 | 0.2962 | 0.254 | 0.2734 | 0.2734 | -0.015 (-5.27%) | 8,053 |
23 Aug 2018 | USD | 0.2874 | 0.2997 | 0.2846 | 0.2886 | 0.2886 | +0.001 (+0.42%) | 2,860 |
22 Aug 2018 | USD | 0.281 | 0.3155 | 0.278 | 0.2874 | 0.2874 | +0.006 (+2.31%) | 10,356 |
21 Aug 2018 | USD | 0.2991 | 0.3025 | 0.2756 | 0.2809 | 0.2809 | -0.018 (-6.12%) | 12,177 |
20 Aug 2018 | USD | 0.2982 | 0.3253 | 0.2684 | 0.2992 | 0.2992 | +0.001 (+0.20%) | 9,126 |
19 Aug 2018 | USD | 0.3065 | 0.3206 | 0.294 | 0.2986 | 0.2986 | -0.008 (-2.48%) | 10,976 |
18 Aug 2018 | USD | 0.3112 | 0.3147 | 0.2938 | 0.3062 | 0.3062 | -0.005 (-1.54%) | 1,332 |
17 Aug 2018 | USD | 0.3012 | 0.3244 | 0.2775 | 0.311 | 0.311 | +0.01 (+3.32%) | 7,652 |