Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2018 | USD | 0.65 | 0.65 | 0.601 | 0.605 | 3.025 | -0.022 (-3.45%) | 765,124 |
3 Aug 2018 | USD | 0.639 | 0.66 | 0.59 | 0.6266 | 3.133 | -0.019 (-2.91%) | 1,103,174 |
2 Aug 2018 | USD | 0.58 | 0.6773 | 0.546 | 0.6454 | 3.227 | +0.086 (+15.37%) | 1,704,667 |
1 Aug 2018 | USD | 0.579 | 0.5899 | 0.52 | 0.5594 | 2.797 | -0.041 (-6.77%) | 1,056,236 |
31 Jul 2018 | USD | 0.69 | 0.69 | 0.4901 | 0.6 | 3 | -0.1 (-14.29%) | 2,177,394 |
30 Jul 2018 | USD | 0.59 | 0.7999 | 0.5565 | 0.7 | 3.5 | +0.19 (+37.25%) | 5,309,494 |
27 Jul 2018 | USD | 0.45 | 0.53 | 0.4165 | 0.51 | 2.55 | +0.08 (+18.60%) | 3,350,992 |
26 Jul 2018 | USD | 0.36 | 0.45 | 0.33 | 0.43 | 2.15 | +0.104 (+31.90%) | 2,462,896 |
25 Jul 2018 | USD | 0.38 | 0.4495 | 0.305 | 0.326 | 1.63 | +0.046 (+16.43%) | 4,371,514 |
24 Jul 2018 | USD | 0.3 | 0.3 | 0.27 | 0.28 | 1.4 | -0.01 (-3.38%) | 83,776 |
23 Jul 2018 | USD | 0.29 | 0.3 | 0.2838 | 0.2898 | 1.449 | +0.01 (+3.54%) | 116,816 |
20 Jul 2018 | USD | 0.28 | 0.2995 | 0.2707 | 0.2799 | 1.3995 | +0.01 (+3.67%) | 235,266 |
19 Jul 2018 | USD | 0.264 | 0.277 | 0.26 | 0.27 | 1.35 | +0.012 (+4.65%) | 86,294 |
18 Jul 2018 | USD | 0.265 | 0.2653 | 0.252 | 0.258 | 1.29 | -0.003 (-1.11%) | 94,399 |
17 Jul 2018 | USD | 0.2635 | 0.269 | 0.2536 | 0.2609 | 1.3045 | +0.01 (+3.94%) | 113,495 |
16 Jul 2018 | USD | 0.29 | 0.294 | 0.235 | 0.251 | 1.255 | -0.027 (-9.68%) | 496,003 |
13 Jul 2018 | USD | 0.27 | 0.2795 | 0.2651 | 0.2779 | 1.3895 | +0.013 (+4.87%) | 138,619 |
12 Jul 2018 | USD | 0.27 | 0.2727 | 0.2577 | 0.265 | 1.325 | -0.004 (-1.49%) | 131,983 |
11 Jul 2018 | USD | 0.275 | 0.2818 | 0.25 | 0.269 | 1.345 | -0.006 (-2.18%) | 231,145 |
10 Jul 2018 | USD | 0.2575 | 0.285 | 0.2575 | 0.275 | 1.375 | +0.025 (+10%) | 518,947 |
9 Jul 2018 | USD | 0.265 | 0.265 | 0.25 | 0.25 | 1.25 | -0.009 (-3.66%) | 215,310 |
6 Jul 2018 | USD | 0.2435 | 0.2595 | 0.2434 | 0.2595 | 1.2975 | +0.016 (+6.66%) | 173,581 |
5 Jul 2018 | USD | 0.241 | 0.25 | 0.24 | 0.2433 | 1.2165 | -0.004 (-1.82%) | 72,863 |
4 Jul 2018 | USD | 0.2478 | 0.2478 | 0.2478 | 0.2478 | 1.239 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 0.25 | 0.2525 | 0.2358 | 0.2478 | 1.239 | +0.003 (+1.14%) | 116,904 |
2 Jul 2018 | USD | 0.2493 | 0.2529 | 0.2311 | 0.245 | 1.225 | +0.007 (+3.16%) | 341,633 |
29 Jun 2018 | USD | 0.2229 | 0.24 | 0.213 | 0.2375 | 1.1875 | +0.024 (+11.45%) | 175,253 |
28 Jun 2018 | USD | 0.223 | 0.223 | 0.207 | 0.2131 | 1.0655 | -0.007 (-3.14%) | 99,308 |
27 Jun 2018 | USD | 0.21 | 0.2306 | 0.21 | 0.22 | 1.1 | -0.011 (-4.60%) | 285,096 |
26 Jun 2018 | USD | 0.22 | 0.2378 | 0.22 | 0.2306 | 1.153 | +0.01 (+4.68%) | 149,008 |