Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2018 | USD | 0.1511 | 0.162 | 0.141 | 0.15 | 2.25 | +0.01 (+7.14%) | 127,122 |
26 Jul 2018 | USD | 0.1589 | 0.169 | 0.14 | 0.14 | 2.1 | -0.025 (-15.10%) | 88,036 |
25 Jul 2018 | USD | 0.175 | 0.175 | 0.15 | 0.1649 | 2.4735 | -0.001 (-0.30%) | 428,745 |
24 Jul 2018 | USD | 0.169 | 0.18 | 0.1577 | 0.1654 | 2.481 | -0.015 (-8.11%) | 321,950 |
23 Jul 2018 | USD | 0.1541 | 0.18 | 0.15 | 0.18 | 2.7 | +0.025 (+16.13%) | 117,429 |
20 Jul 2018 | USD | 0.1733 | 0.197 | 0.1525 | 0.155 | 2.325 | -0.019 (-10.71%) | 245,037 |
19 Jul 2018 | USD | 0.1699 | 0.19 | 0.168 | 0.1736 | 2.604 | +0.003 (+1.64%) | 175,037 |
18 Jul 2018 | USD | 0.1674 | 0.1974 | 0.154 | 0.1708 | 2.562 | +0.001 (+0.47%) | 153,049 |
17 Jul 2018 | USD | 0.1898 | 0.204 | 0.1622 | 0.17 | 2.55 | +0.001 (+0.35%) | 470,382 |
16 Jul 2018 | USD | 0.2041 | 0.232 | 0.1694 | 0.1694 | 2.541 | -0.034 (-16.59%) | 479,949 |
13 Jul 2018 | USD | 0.242 | 0.244 | 0.2 | 0.2031 | 3.0465 | -0.012 (-5.40%) | 249,497 |
12 Jul 2018 | USD | 0.2298 | 0.258 | 0.1995 | 0.2147 | 3.2205 | -0.015 (-6.53%) | 407,167 |
11 Jul 2018 | USD | 0.217 | 0.25 | 0.2111 | 0.2297 | 3.4455 | +0.012 (+5.37%) | 369,944 |
10 Jul 2018 | USD | 0.2532 | 0.282 | 0.2151 | 0.218 | 3.27 | -0.072 (-24.83%) | 733,045 |
9 Jul 2018 | USD | 0.27 | 0.3029 | 0.2275 | 0.29 | 4.35 | +0.088 (+43.64%) | 689,109 |
6 Jul 2018 | USD | 0.1429 | 0.224 | 0.1397 | 0.2019 | 3.0285 | +0.032 (+18.76%) | 856,131 |
5 Jul 2018 | USD | 0.12 | 0.1745 | 0.1161 | 0.17 | 2.55 | +0.024 (+16.20%) | 240,441 |
4 Jul 2018 | USD | 0.1463 | 0.1463 | 0.1463 | 0.1463 | 2.1945 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 0.155 | 0.185 | 0.14 | 0.1463 | 2.1945 | -0.034 (-18.72%) | 389,657 |
2 Jul 2018 | USD | 0.19 | 0.19 | 0.172 | 0.18 | 2.7 | +0.008 (+4.65%) | 312,235 |
29 Jun 2018 | USD | 0.1725 | 0.196 | 0.15 | 0.172 | 2.58 | +0.008 (+4.88%) | 253,772 |
28 Jun 2018 | USD | 0.1845 | 0.213 | 0.164 | 0.164 | 2.46 | -0.018 (-9.64%) | 304,320 |
27 Jun 2018 | USD | 0.1711 | 0.213 | 0.165 | 0.1815 | 2.7225 | +0.011 (+6.20%) | 365,730 |
26 Jun 2018 | USD | 0.1808 | 0.206 | 0.1602 | 0.1709 | 2.5635 | -0.008 (-4.31%) | 136,434 |
25 Jun 2018 | USD | 0.25 | 0.25 | 0.1679 | 0.1786 | 2.679 | -0.021 (-10.70%) | 152,640 |
22 Jun 2018 | USD | 0.2266 | 0.25 | 0.1893 | 0.2 | 3 | -0.003 (-1.57%) | 69,503 |
21 Jun 2018 | USD | 0.1973 | 0.232 | 0.1932 | 0.2032 | 3.048 | +0.016 (+8.66%) | 50,101 |
20 Jun 2018 | USD | 0.2 | 0.214 | 0.1787 | 0.187 | 2.805 | -0.019 (-9.22%) | 180,254 |
19 Jun 2018 | USD | 0.525 | 0.525 | 0.1677 | 0.206 | 3.09 | +0.025 (+13.81%) | 364,198 |
18 Jun 2018 | USD | 0.1915 | 0.475 | 0.1807 | 0.181 | 2.715 | -0.012 (-6.31%) | 88,615 |