Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2018 | USD | 0.0696 | 0.0697 | 0.0579 | 0.067 | 0.201 | -0.003 (-4.29%) | 437,576 |
14 Aug 2018 | USD | 0.062 | 0.076 | 0.056 | 0.07 | 0.21 | +0.013 (+22.81%) | 370,899 |
13 Aug 2018 | USD | 0.053 | 0.0642 | 0.053 | 0.057 | 0.171 | -0.003 (-5.00%) | 89,600 |
10 Aug 2018 | USD | 0.061 | 0.061 | 0.053 | 0.06 | 0.18 | 0.0 (0.0%) | 27,900 |
9 Aug 2018 | USD | 0.059 | 0.06 | 0.059 | 0.06 | 0.18 | +0.003 (+5.26%) | 6,500 |
8 Aug 2018 | USD | 0.057 | 0.057 | 0.057 | 0.057 | 0.171 | +0.001 (+1.79%) | 18,000 |
7 Aug 2018 | USD | 0.0525 | 0.0575 | 0.0525 | 0.056 | 0.168 | +0.018 (+45.83%) | 153,600 |
6 Aug 2018 | USD | 0.0384 | 0.0384 | 0.0384 | 0.0384 | 0.1152 | -0.012 (-23.20%) | 24,000 |
3 Aug 2018 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.15 | 0.0 (0.0%) | 800 |
2 Aug 2018 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.15 | 0.0 (0.0%) | 400 |
1 Aug 2018 | USD | 0.0515 | 0.0515 | 0.05 | 0.05 | 0.15 | -0.003 (-5.66%) | 23,000 |
31 Jul 2018 | USD | 0.053 | 0.053 | 0.053 | 0.053 | 0.159 | -0.004 (-7.18%) | 2,000 |
30 Jul 2018 | USD | 0.057 | 0.0571 | 0.057 | 0.0571 | 0.1713 | +0.002 (+3.82%) | 15,000 |
27 Jul 2018 | USD | 0.057 | 0.057 | 0.05 | 0.055 | 0.165 | +0.002 (+3.77%) | 107,500 |
26 Jul 2018 | USD | 0.049 | 0.055 | 0.049 | 0.053 | 0.159 | +0.004 (+8.16%) | 59,400 |
25 Jul 2018 | USD | 0.045 | 0.0493 | 0.045 | 0.049 | 0.147 | +0.004 (+8.89%) | 110,000 |
24 Jul 2018 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.135 | 0.0 (0.0%) | 0 |
23 Jul 2018 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.135 | 0.0 (0.0%) | 15,000 |
20 Jul 2018 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.135 | +0 (+0.67%) | 8,000 |
19 Jul 2018 | USD | 0.0429 | 0.0447 | 0.0429 | 0.0447 | 0.1341 | -0 (-0.67%) | 15,000 |
18 Jul 2018 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.135 | 0.0 (0.0%) | 5,000 |
17 Jul 2018 | USD | 0.0449 | 0.045 | 0.0449 | 0.045 | 0.135 | 0.0 (0.0%) | 6,000 |
16 Jul 2018 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.135 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.135 | -0 (-0.44%) | 18,000 |
12 Jul 2018 | USD | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 0.1356 | 0.0 (0.0%) | 0 |
11 Jul 2018 | USD | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 0.1356 | 0.0 (0.0%) | 0 |
10 Jul 2018 | USD | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 0.1356 | 0.0 (0.0%) | 0 |
9 Jul 2018 | USD | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 0.1356 | 0.0 (0.0%) | 0 |
6 Jul 2018 | USD | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 0.1356 | 0.0 (0.0%) | 0 |
5 Jul 2018 | USD | 0.0451 | 0.0452 | 0.0451 | 0.0452 | 0.1356 | +0.004 (+10.24%) | 12,000 |