Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2018 | USD | 0.0996 | 0.1172 | 0.0987 | 0.1085 | 0.1085 | +0.006 (+6.37%) | 584,151 |
30 Jun 2018 | USD | 0.098 | 0.1045 | 0.0976 | 0.102 | 0.102 | +0.004 (+4.08%) | 157,538 |
29 Jun 2018 | USD | 0.0911 | 0.0995 | 0.0882 | 0.098 | 0.098 | +0.006 (+6.99%) | 289,114 |
28 Jun 2018 | USD | 0.1039 | 0.1041 | 0.09 | 0.0916 | 0.0916 | -0.012 (-11.58%) | 1,334,670 |
27 Jun 2018 | USD | 0.1078 | 0.1125 | 0.1006 | 0.1036 | 0.1036 | -0.004 (-3.36%) | 278,968 |
26 Jun 2018 | USD | 0.1057 | 0.1227 | 0.0979 | 0.1072 | 0.1072 | +0.002 (+1.90%) | 634,724 |
25 Jun 2018 | USD | 0.1065 | 0.1097 | 0.0934 | 0.1052 | 0.1052 | +0.001 (+1.06%) | 678,709 |
24 Jun 2018 | USD | 0.1566 | 0.1588 | 0.0934 | 0.1041 | 0.1041 | -0.052 (-33.48%) | 1,200,730 |
23 Jun 2018 | USD | 0.1427 | 0.1709 | 0.1324 | 0.1565 | 0.1565 | +0.015 (+10.52%) | 1,465,300 |
22 Jun 2018 | USD | 0.1351 | 0.1486 | 0.1177 | 0.1416 | 0.1416 | +0.004 (+2.53%) | 1,233,340 |
21 Jun 2018 | USD | 0.1066 | 0.1439 | 0.1065 | 0.1381 | 0.1381 | +0.032 (+29.55%) | 373,557 |
20 Jun 2018 | USD | 0.1199 | 0.1199 | 0.1051 | 0.1066 | 0.1066 | -0.013 (-11.17%) | 345,011 |
19 Jun 2018 | USD | 0.0968 | 0.1202 | 0.0948 | 0.12 | 0.12 | +0.023 (+23.97%) | 341,176 |
18 Jun 2018 | USD | 0.0909 | 0.0983 | 0.0884 | 0.0968 | 0.0968 | +0.006 (+6.61%) | 58,846 |
17 Jun 2018 | USD | 0.0923 | 0.0937 | 0.0894 | 0.0908 | 0.0908 | -0.002 (-1.84%) | 53,767 |
16 Jun 2018 | USD | 0.0911 | 0.0947 | 0.0879 | 0.0925 | 0.0925 | +0.002 (+1.65%) | 43,788 |
15 Jun 2018 | USD | 0.1039 | 0.1043 | 0.0898 | 0.091 | 0.091 | -0.014 (-13.00%) | 129,461 |
14 Jun 2018 | USD | 0.0931 | 0.1061 | 0.0922 | 0.1046 | 0.1046 | +0.011 (+11.99%) | 172,062 |
13 Jun 2018 | USD | 0.0951 | 0.0993 | 0.0881 | 0.0934 | 0.0934 | -0.001 (-1.27%) | 324,426 |
12 Jun 2018 | USD | 0.1075 | 0.1075 | 0.0933 | 0.0946 | 0.0946 | -0.013 (-12%) | 371,182 |
11 Jun 2018 | USD | 0.1069 | 0.1088 | 0.1008 | 0.1075 | 0.1075 | +0.001 (+0.94%) | 469,980 |
10 Jun 2018 | USD | 0.1374 | 0.1388 | 0.102 | 0.1065 | 0.1065 | -0.031 (-22.71%) | 450,108 |
9 Jun 2018 | USD | 0.1329 | 0.1423 | 0.1322 | 0.1378 | 0.1378 | +0.005 (+3.69%) | 205,698 |
8 Jun 2018 | USD | 0.1461 | 0.1464 | 0.1316 | 0.1329 | 0.1329 | -0.013 (-8.91%) | 328,632 |
7 Jun 2018 | USD | 0.1514 | 0.1598 | 0.1432 | 0.1459 | 0.1459 | -0.006 (-3.70%) | 480,753 |
6 Jun 2018 | USD | 0.1541 | 0.1553 | 0.1495 | 0.1515 | 0.1515 | -0.003 (-1.81%) | 448,143 |
5 Jun 2018 | USD | 0.1586 | 0.1586 | 0.1447 | 0.1543 | 0.1543 | -0.004 (-2.65%) | 691,528 |
4 Jun 2018 | USD | 0.1722 | 0.1724 | 0.155 | 0.1585 | 0.1585 | -0.014 (-8.22%) | 1,008,090 |
3 Jun 2018 | USD | 0.167 | 0.1773 | 0.1629 | 0.1727 | 0.1727 | +0.006 (+3.66%) | 1,629,510 |
2 Jun 2018 | USD | 0.1653 | 0.1734 | 0.1621 | 0.1666 | 0.1666 | +0.001 (+0.66%) | 1,623,190 |