Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | USD | 0.4247 | 0.4247 | 0.4168 | 0.4168 | 4.168 | -0.05 (-10.73%) | 6,000 |
3 Sep 2018 | USD | 0.4669 | 0.4669 | 0.4669 | 0.4669 | 4.669 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 0.4669 | 0.4669 | 0.4669 | 0.4669 | 4.669 | -0.043 (-8.45%) | 2,500 |
30 Aug 2018 | USD | 0.5083 | 0.51 | 0.5049 | 0.51 | 5.1 | -0.029 (-5.38%) | 20,000 |
29 Aug 2018 | USD | 0.539 | 0.539 | 0.539 | 0.539 | 5.39 | +0.009 (+1.70%) | 2,000 |
28 Aug 2018 | USD | 0.451 | 0.53 | 0.451 | 0.53 | 5.3 | +0.064 (+13.69%) | 200 |
27 Aug 2018 | USD | 0.4662 | 0.4662 | 0.4662 | 0.4662 | 4.662 | 0.0 (0.0%) | 0 |
24 Aug 2018 | USD | 0.4143 | 0.4857 | 0.4143 | 0.4662 | 4.662 | +0.058 (+14.18%) | 31,700 |
23 Aug 2018 | USD | 0.4 | 0.4083 | 0.4 | 0.4083 | 4.083 | +0.101 (+32.78%) | 16,500 |
22 Aug 2018 | USD | 0.3075 | 0.3075 | 0.3075 | 0.3075 | 3.075 | +0.028 (+9.82%) | 2,000 |
21 Aug 2018 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 2.8 | +0.005 (+1.67%) | 10,000 |
20 Aug 2018 | USD | 0.293 | 0.293 | 0.2754 | 0.2754 | 2.754 | -0.017 (-5.88%) | 23,500 |
17 Aug 2018 | USD | 0.2926 | 0.2926 | 0.2926 | 0.2926 | 2.926 | -0.012 (-3.91%) | 1,000 |
16 Aug 2018 | USD | 0.3045 | 0.3045 | 0.3045 | 0.3045 | 3.045 | 0.0 (0.0%) | 0 |
15 Aug 2018 | USD | 0.3045 | 0.3045 | 0.3045 | 0.3045 | 3.045 | +0.051 (+19.88%) | 2,000 |
14 Aug 2018 | USD | 0.2772 | 0.2772 | 0.254 | 0.254 | 2.54 | -0.036 (-12.41%) | 20,900 |
13 Aug 2018 | USD | 0.2995 | 0.2995 | 0.29 | 0.29 | 2.9 | -0.02 (-6.45%) | 1,100 |
10 Aug 2018 | USD | 0.31 | 0.31 | 0.31 | 0.31 | 3.1 | 0.0 (0.0%) | 0 |
9 Aug 2018 | USD | 0.31 | 0.31 | 0.31 | 0.31 | 3.1 | 0.0 (0.0%) | 0 |
8 Aug 2018 | USD | 0.3061 | 0.31 | 0.2964 | 0.31 | 3.1 | +0.01 (+3.20%) | 51,500 |
7 Aug 2018 | USD | 0.3004 | 0.3004 | 0.3004 | 0.3004 | 3.004 | 0.0 (0.0%) | 0 |
6 Aug 2018 | USD | 0.3004 | 0.3004 | 0.3004 | 0.3004 | 3.004 | 0.0 (0.0%) | 0 |
3 Aug 2018 | USD | 0.295 | 0.3004 | 0.295 | 0.3004 | 3.004 | -0.017 (-5.36%) | 8,500 |
2 Aug 2018 | USD | 0.3174 | 0.3174 | 0.3174 | 0.3174 | 3.174 | 0.0 (0.0%) | 0 |
1 Aug 2018 | USD | 0.3133 | 0.3174 | 0.2904 | 0.3174 | 3.174 | -0.03 (-8.64%) | 50,545 |
31 Jul 2018 | USD | 0.35 | 0.35 | 0.3115 | 0.3474 | 3.474 | -0.018 (-4.82%) | 35,000 |
30 Jul 2018 | USD | 0.338 | 0.365 | 0.3348 | 0.365 | 3.65 | -0.035 (-8.75%) | 13,000 |
27 Jul 2018 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 4 | 0.0 (0.0%) | 0 |
26 Jul 2018 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 4 | +0.04 (+11.11%) | 1,000 |
25 Jul 2018 | USD | 0.37 | 0.38 | 0.3219 | 0.36 | 3.6 | -0.032 (-8.05%) | 76,500 |