Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2018 | USD | 0.548 | 0.55 | 0.548 | 0.55 | 55 | 0.0 (0.0%) | 10,000 |
21 Aug 2018 | USD | 0.548 | 0.55 | 0.548 | 0.55 | 55 | -0.01 (-1.79%) | 20,075 |
20 Aug 2018 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 56 | 0.0 (0.0%) | 0 |
17 Aug 2018 | USD | 0.59 | 0.598 | 0.56 | 0.56 | 56 | -0.025 (-4.27%) | 23,500 |
16 Aug 2018 | USD | 0.5749 | 0.6 | 0.402 | 0.585 | 58.5 | +0.035 (+6.36%) | 25,430 |
15 Aug 2018 | USD | 0.55 | 0.55 | 0.53 | 0.55 | 55 | 0.0 (0.0%) | 2,000 |
14 Aug 2018 | USD | 0.5 | 0.55 | 0.5 | 0.55 | 55 | 0.0 (0.0%) | 35,959 |
13 Aug 2018 | USD | 0.555 | 0.555 | 0.55 | 0.55 | 55 | +0.049 (+9.78%) | 500 |
10 Aug 2018 | USD | 0.5 | 0.505 | 0.5 | 0.501 | 50.1 | -0.049 (-8.91%) | 12,428 |
9 Aug 2018 | USD | 0.362 | 0.55 | 0.362 | 0.55 | 55 | 0.0 (0.0%) | 20,047 |
8 Aug 2018 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 55 | -0.02 (-3.51%) | 2,200 |
7 Aug 2018 | USD | 0.55 | 0.57 | 0.55 | 0.57 | 57 | +0.02 (+3.64%) | 13,000 |
6 Aug 2018 | USD | 0.56 | 0.574 | 0.55 | 0.55 | 55 | -0.02 (-3.51%) | 68,675 |
3 Aug 2018 | USD | 0.61 | 0.64 | 0.57 | 0.57 | 57 | -0.01 (-1.72%) | 30,410 |
2 Aug 2018 | USD | 0.62 | 0.62 | 0.57 | 0.58 | 58 | 0.0 (0.0%) | 10,000 |
1 Aug 2018 | USD | 0.55 | 0.6 | 0.55 | 0.58 | 58 | +0.03 (+5.45%) | 42,656 |
31 Jul 2018 | USD | 0.54 | 0.55 | 0.54 | 0.55 | 55 | +0.01 (+1.85%) | 15,434 |
30 Jul 2018 | USD | 0.52 | 0.55 | 0.515 | 0.54 | 54 | +0.02 (+3.85%) | 63,300 |
27 Jul 2018 | USD | 0.52 | 0.524 | 0.52 | 0.52 | 52 | +0.01 (+1.96%) | 8,000 |
26 Jul 2018 | USD | 0.52 | 0.52 | 0.51 | 0.51 | 51 | -0.02 (-3.77%) | 6,200 |
25 Jul 2018 | USD | 0.51 | 0.53 | 0.51 | 0.53 | 53 | +0.015 (+2.91%) | 85,427 |
24 Jul 2018 | USD | 0.52 | 0.52 | 0.515 | 0.515 | 51.5 | -0.005 (-0.96%) | 12,500 |
23 Jul 2018 | USD | 0.47 | 0.52 | 0.47 | 0.52 | 52 | +0.005 (+0.97%) | 41,578 |
20 Jul 2018 | USD | 0.51 | 0.52 | 0.486 | 0.515 | 51.5 | +0.02 (+4.04%) | 91,850 |
19 Jul 2018 | USD | 0.495 | 0.495 | 0.495 | 0.495 | 49.5 | +0.055 (+12.50%) | 2,500 |
18 Jul 2018 | USD | 0.45 | 0.515 | 0.44 | 0.44 | 44 | 0.0 (0.0%) | 41,842 |
17 Jul 2018 | USD | 0.42 | 0.46 | 0.42 | 0.44 | 44 | +0.02 (+4.76%) | 97,045 |
16 Jul 2018 | USD | 0.35 | 0.42 | 0.35 | 0.42 | 42 | +0.05 (+13.51%) | 37,500 |
13 Jul 2018 | USD | 0.375 | 0.39 | 0.36 | 0.37 | 37 | -0.02 (-5.13%) | 27,663 |
12 Jul 2018 | USD | 0.35 | 0.4 | 0.32 | 0.39 | 39 | +0.01 (+2.63%) | 40,024 |