Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2018 | USD | 0.635 | 0.64 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 10,050,800 |
7 Sep 2018 | USD | 0.65 | 0.65 | 0.635 | 0.64 | 0.64 | -0.01 (-1.54%) | 20,899,700 |
6 Sep 2018 | USD | 0.635 | 0.655 | 0.635 | 0.65 | 0.65 | +0.02 (+3.17%) | 28,077,600 |
5 Sep 2018 | USD | 0.65 | 0.655 | 0.625 | 0.63 | 0.63 | -0.02 (-3.08%) | 21,338,000 |
4 Sep 2018 | USD | 0.64 | 0.66 | 0.635 | 0.65 | 0.65 | +0.005 (+0.78%) | 21,993,000 |
3 Sep 2018 | USD | 0.62 | 0.65 | 0.62 | 0.645 | 0.645 | +0.025 (+4.03%) | 38,355,600 |
31 Aug 2018 | USD | 0.62 | 0.625 | 0.605 | 0.62 | 0.62 | -0.005 (-0.80%) | 40,511,800 |
30 Aug 2018 | USD | 0.635 | 0.635 | 0.62 | 0.625 | 0.625 | -0.01 (-1.57%) | 16,539,700 |
29 Aug 2018 | USD | 0.635 | 0.64 | 0.625 | 0.635 | 0.635 | +0.01 (+1.60%) | 29,274,420 |
28 Aug 2018 | USD | 0.645 | 0.645 | 0.62 | 0.625 | 0.625 | -0.015 (-2.34%) | 46,844,600 |
27 Aug 2018 | USD | 0.645 | 0.65 | 0.635 | 0.64 | 0.64 | 0.0 (0.0%) | 36,627,300 |
24 Aug 2018 | USD | 0.65 | 0.655 | 0.64 | 0.64 | 0.64 | -0.015 (-2.29%) | 20,166,700 |
23 Aug 2018 | USD | 0.645 | 0.66 | 0.645 | 0.655 | 0.655 | +0.015 (+2.34%) | 43,647,500 |
22 Aug 2018 | USD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
21 Aug 2018 | USD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 18,881,200 |
20 Aug 2018 | USD | 0.645 | 0.655 | 0.635 | 0.65 | 0.65 | +0.005 (+0.78%) | 44,470,400 |
17 Aug 2018 | USD | 0.665 | 0.665 | 0.64 | 0.645 | 0.645 | -0.02 (-3.01%) | 50,582,100 |
16 Aug 2018 | USD | 0.675 | 0.68 | 0.66 | 0.665 | 0.665 | -0.015 (-2.21%) | 31,597,600 |
15 Aug 2018 | USD | 0.7 | 0.715 | 0.66 | 0.68 | 0.68 | -0.02 (-2.86%) | 86,237,800 |
14 Aug 2018 | USD | 0.705 | 0.71 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 41,594,100 |
13 Aug 2018 | USD | 0.715 | 0.72 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 64,009,600 |
10 Aug 2018 | USD | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 27,293,900 |
9 Aug 2018 | USD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
8 Aug 2018 | USD | 0.755 | 0.76 | 0.74 | 0.74 | 0.74 | -0.015 (-1.99%) | 48,540,100 |
7 Aug 2018 | USD | 0.75 | 0.765 | 0.75 | 0.755 | 0.755 | 0.0 (0.0%) | 40,916,800 |
6 Aug 2018 | USD | 0.78 | 0.78 | 0.745 | 0.755 | 0.755 | -0.025 (-3.21%) | 44,049,900 |
3 Aug 2018 | USD | 0.78 | 0.785 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 16,206,300 |
2 Aug 2018 | USD | 0.78 | 0.785 | 0.765 | 0.78 | 0.78 | 0.0 (0.0%) | 15,493,500 |
1 Aug 2018 | USD | 0.765 | 0.785 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 18,357,200 |
31 Jul 2018 | USD | 0.76 | 0.79 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 45,128,200 |