Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2018 | USD | 0.057 | 0.063 | 0.054 | 0.055 | 0.055 | +0.006 (+12.24%) | 12,058,050 |
15 Aug 2018 | USD | 0.05 | 0.05 | 0.049 | 0.049 | 0.049 | -0.001 (-2%) | 699,464 |
14 Aug 2018 | USD | 0.05 | 0.051 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 360,519 |
13 Aug 2018 | USD | 0.052 | 0.052 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 572,255 |
10 Aug 2018 | USD | 0.051 | 0.051 | 0.05 | 0.05 | 0.05 | -0.001 (-1.96%) | 1,137,212 |
9 Aug 2018 | USD | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | 0.0 (0.0%) | 819,488 |
8 Aug 2018 | USD | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | 0.0 (0.0%) | 412,484 |
7 Aug 2018 | USD | 0.052 | 0.052 | 0.051 | 0.051 | 0.051 | -0.001 (-1.92%) | 569,388 |
6 Aug 2018 | USD | 0.054 | 0.054 | 0.051 | 0.052 | 0.052 | -0.001 (-1.89%) | 1,215,058 |
3 Aug 2018 | USD | 0.054 | 0.058 | 0.052 | 0.053 | 0.053 | +0.001 (+1.92%) | 3,818,395 |
2 Aug 2018 | USD | 0.052 | 0.053 | 0.051 | 0.052 | 0.052 | 0.0 (0.0%) | 479,687 |
1 Aug 2018 | USD | 0.052 | 0.055 | 0.051 | 0.052 | 0.052 | 0.0 (0.0%) | 1,859,992 |
31 Jul 2018 | USD | 0.054 | 0.054 | 0.05 | 0.052 | 0.052 | -0.001 (-1.89%) | 1,572,486 |
30 Jul 2018 | USD | 0.054 | 0.054 | 0.052 | 0.053 | 0.053 | -0.001 (-1.85%) | 680,652 |
27 Jul 2018 | USD | 0.054 | 0.055 | 0.053 | 0.054 | 0.054 | 0.0 (0.0%) | 362,886 |
26 Jul 2018 | USD | 0.053 | 0.054 | 0.053 | 0.054 | 0.054 | +0.001 (+1.89%) | 985,530 |
25 Jul 2018 | USD | 0.054 | 0.054 | 0.053 | 0.053 | 0.053 | -0.001 (-1.85%) | 768,602 |
24 Jul 2018 | USD | 0.054 | 0.054 | 0.053 | 0.054 | 0.054 | +0.001 (+1.89%) | 2,318,885 |
23 Jul 2018 | USD | 0.054 | 0.055 | 0.052 | 0.053 | 0.053 | -0.001 (-1.85%) | 1,619,282 |
20 Jul 2018 | USD | 0.057 | 0.057 | 0.053 | 0.054 | 0.054 | -0.002 (-3.57%) | 2,486,291 |
19 Jul 2018 | USD | 0.059 | 0.059 | 0.056 | 0.056 | 0.056 | -0.002 (-3.45%) | 1,749,019 |
18 Jul 2018 | USD | 0.058 | 0.059 | 0.058 | 0.058 | 0.058 | 0.0 (0.0%) | 1,214,157 |
17 Jul 2018 | USD | 0.06 | 0.06 | 0.058 | 0.058 | 0.058 | -0.002 (-3.33%) | 687,021 |
16 Jul 2018 | USD | 0.061 | 0.062 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 982,417 |
13 Jul 2018 | USD | 0.063 | 0.065 | 0.06 | 0.06 | 0.06 | -0.003 (-4.76%) | 1,309,495 |
12 Jul 2018 | USD | 0.064 | 0.066 | 0.063 | 0.063 | 0.063 | -0.001 (-1.56%) | 537,924 |
11 Jul 2018 | USD | 0.061 | 0.066 | 0.061 | 0.064 | 0.064 | +0.003 (+4.92%) | 1,334,338 |
10 Jul 2018 | USD | 0.064 | 0.064 | 0.061 | 0.061 | 0.061 | -0.003 (-4.69%) | 1,094,495 |
9 Jul 2018 | USD | 0.061 | 0.072 | 0.061 | 0.064 | 0.064 | +0.008 (+14.29%) | 12,321,228 |
6 Jul 2018 | USD | 0.056 | 0.057 | 0.056 | 0.056 | 0.056 | 0.0 (0.0%) | 666,333 |