Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2018 | USD | 0.2586 | 0.264 | 0.255 | 0.264 | 0.2546 | -0.013 (-4.66%) | 28,750 |
30 Jul 2018 | USD | 0.2777 | 0.2777 | 0.2769 | 0.2769 | 0.267 | -0.011 (-3.85%) | 3,650 |
27 Jul 2018 | USD | 0.2832 | 0.29 | 0.2832 | 0.288 | 0.2777 | -0.003 (-0.93%) | 11,800 |
26 Jul 2018 | USD | 0.2682 | 0.2907 | 0.2682 | 0.2907 | 0.2803 | +0.017 (+6.17%) | 15,000 |
25 Jul 2018 | USD | 0.264 | 0.2738 | 0.2639 | 0.2738 | 0.264 | -0.016 (-5.59%) | 28,750 |
24 Jul 2018 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.2797 | 0.0 (0.0%) | 0 |
23 Jul 2018 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.2797 | 0.0 (0.0%) | 0 |
20 Jul 2018 | USD | 0.277 | 0.29 | 0.277 | 0.29 | 0.2797 | -0 (-0.14%) | 3,500 |
19 Jul 2018 | USD | 0.26 | 0.2904 | 0.26 | 0.2904 | 0.28 | +0.036 (+14.24%) | 49,500 |
18 Jul 2018 | USD | 0.2448 | 0.2542 | 0.2448 | 0.2542 | 0.2451 | -0.005 (-1.85%) | 14,754 |
17 Jul 2018 | USD | 0.2598 | 0.2598 | 0.2503 | 0.259 | 0.2498 | -0.009 (-3.21%) | 1,845 |
16 Jul 2018 | USD | 0.2607 | 0.2676 | 0.2607 | 0.2676 | 0.2581 | +0.012 (+4.86%) | 17,500 |
13 Jul 2018 | USD | 0.2552 | 0.2597 | 0.2552 | 0.2552 | 0.2461 | -0.005 (-1.85%) | 1,250 |
12 Jul 2018 | USD | 0.2949 | 0.2949 | 0.26 | 0.26 | 0.2507 | -0.03 (-10.41%) | 9,807 |
11 Jul 2018 | USD | 0.2902 | 0.2902 | 0.2902 | 0.2902 | 0.2798 | +0.025 (+9.47%) | 2,000 |
10 Jul 2018 | USD | 0.2651 | 0.2651 | 0.2651 | 0.2651 | 0.2556 | 0.0 (0.0%) | 0 |
9 Jul 2018 | USD | 0.2581 | 0.295 | 0.2581 | 0.2651 | 0.2556 | -0.025 (-8.59%) | 5,800 |
6 Jul 2018 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.2797 | 0.0 (0.0%) | 0 |
5 Jul 2018 | USD | 0.29 | 0.2908 | 0.2856 | 0.29 | 0.2797 | +0.004 (+1.47%) | 11,400 |
4 Jul 2018 | USD | 0.2858 | 0.2858 | 0.2858 | 0.2858 | 0.2756 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 0.2837 | 0.2858 | 0.2829 | 0.2858 | 0.2756 | +0.044 (+18.00%) | 5,250 |
2 Jul 2018 | USD | 0.2422 | 0.2422 | 0.2422 | 0.2422 | 0.2336 | 0.0 (0.0%) | 0 |
29 Jun 2018 | USD | 0.2509 | 0.2559 | 0.2422 | 0.2422 | 0.2336 | -0.005 (-2.14%) | 5,300 |
28 Jun 2018 | USD | 0.2475 | 0.2475 | 0.2475 | 0.2475 | 0.2387 | -0.003 (-1%) | 150 |
27 Jun 2018 | USD | 0.249 | 0.25 | 0.248 | 0.25 | 0.2411 | -0.001 (-0.40%) | 20,000 |
26 Jun 2018 | USD | 0.26 | 0.26 | 0.251 | 0.251 | 0.242 | -0.019 (-7.04%) | 16,200 |
25 Jun 2018 | USD | 0.2606 | 0.2723 | 0.2606 | 0.27 | 0.2604 | +0.017 (+6.55%) | 37,250 |
22 Jun 2018 | USD | 0.261 | 0.261 | 0.2534 | 0.2534 | 0.2444 | -0.016 (-6.01%) | 59,250 |
21 Jun 2018 | USD | 0.2575 | 0.2764 | 0.2575 | 0.2696 | 0.26 | -0.006 (-2.35%) | 88,500 |
20 Jun 2018 | USD | 0.2761 | 0.2761 | 0.2761 | 0.2761 | 0.2662 | +0.007 (+2.49%) | 13,500 |