Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2018 | USD | 0.4284 | 0.429 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 827,074 |
26 Jul 2018 | USD | 0.405 | 0.42 | 0.4015 | 0.415 | 0.415 | +0.01 (+2.47%) | 614,337 |
25 Jul 2018 | USD | 0.405 | 0.4279 | 0.4015 | 0.405 | 0.405 | 0.0 (0.0%) | 178,604 |
24 Jul 2018 | USD | 0.4184 | 0.4184 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 800,909 |
23 Jul 2018 | USD | 0.405 | 0.42 | 0.394 | 0.405 | 0.405 | 0.0 (0.0%) | 1,479,253 |
20 Jul 2018 | USD | 0.405 | 0.4199 | 0.3941 | 0.405 | 0.405 | +0.013 (+3.29%) | 2,472,513 |
19 Jul 2018 | USD | 0.3921 | 0.3921 | 0.3921 | 0.3921 | 0.3921 | -0.013 (-3.19%) | 649,367 |
18 Jul 2018 | USD | 0.405 | 0.4163 | 0.3951 | 0.405 | 0.405 | 0.0 (0.0%) | 3,594,206 |
17 Jul 2018 | USD | 0.405 | 0.41 | 0.392 | 0.405 | 0.405 | 0.0 (0.0%) | 748,557 |
16 Jul 2018 | USD | 0.405 | 0.41 | 0.3901 | 0.405 | 0.405 | 0.0 (0.0%) | 2,292,214 |
13 Jul 2018 | USD | 0.4101 | 0.4101 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 538,282 |
12 Jul 2018 | USD | 0.405 | 0.4119 | 0.3965 | 0.405 | 0.405 | 0.0 (0.0%) | 711,348 |
11 Jul 2018 | USD | 0.405 | 0.4125 | 0.3951 | 0.405 | 0.405 | 0.0 (0.0%) | 1,771,615 |
10 Jul 2018 | USD | 0.405 | 0.4125 | 0.3951 | 0.405 | 0.405 | 0.0 (0.0%) | 2,956,701 |
9 Jul 2018 | USD | 0.41 | 0.4179 | 0.39 | 0.405 | 0.405 | -0.03 (-6.90%) | 6,055,954 |
6 Jul 2018 | USD | 0.435 | 0.4375 | 0.42 | 0.435 | 0.435 | 0.0 (0.0%) | 1,097,547 |
5 Jul 2018 | USD | 0.435 | 0.4375 | 0.42 | 0.435 | 0.435 | 0.0 (0.0%) | 3,557,191 |
4 Jul 2018 | USD | 0.425 | 0.45 | 0.4175 | 0.435 | 0.435 | +0.01 (+2.35%) | 4,519,287 |
3 Jul 2018 | USD | 0.425 | 0.448 | 0.4166 | 0.425 | 0.425 | 0.0 (0.0%) | 1,294,661 |
2 Jul 2018 | USD | 0.415 | 0.43 | 0.405 | 0.425 | 0.425 | +0.013 (+3.03%) | 7,304,113 |
29 Jun 2018 | USD | 0.412 | 0.4125 | 0.4 | 0.4125 | 0.4125 | -0.003 (-0.60%) | 1,534,899 |
28 Jun 2018 | USD | 0.415 | 0.415 | 0.4 | 0.415 | 0.415 | +0.014 (+3.49%) | 881,376 |
27 Jun 2018 | USD | 0.401 | 0.401 | 0.401 | 0.401 | 0.401 | -0.014 (-3.37%) | 314,000 |
26 Jun 2018 | USD | 0.415 | 0.4175 | 0.401 | 0.415 | 0.415 | 0.0 (0.0%) | 254,473 |
25 Jun 2018 | USD | 0.4011 | 0.42 | 0.4 | 0.415 | 0.415 | -0.015 (-3.49%) | 1,327,828 |
22 Jun 2018 | USD | 0.43 | 0.43 | 0.402 | 0.43 | 0.43 | 0.0 (0.0%) | 2,116,098 |
21 Jun 2018 | USD | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | -0.005 (-1.15%) | 479,779 |
20 Jun 2018 | USD | 0.435 | 0.44 | 0.4111 | 0.435 | 0.435 | 0.0 (0.0%) | 1,500,036 |
19 Jun 2018 | USD | 0.435 | 0.4454 | 0.421 | 0.435 | 0.435 | 0.0 (0.0%) | 2,623,957 |
18 Jun 2018 | USD | 0.435 | 0.44 | 0.4251 | 0.435 | 0.435 | 0.0 (0.0%) | 1,369,517 |