Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2018 | USD | 0.1014 | 0.1048 | 0.0987 | 0.0987 | 4.935 | +0.009 (+9.91%) | 16,911 |
7 Aug 2018 | USD | 0.0888 | 0.0898 | 0.0888 | 0.0898 | 4.49 | +0.008 (+9.38%) | 15,000 |
6 Aug 2018 | USD | 0.0821 | 0.0821 | 0.0821 | 0.0821 | 4.105 | -0.024 (-22.47%) | 1,000 |
3 Aug 2018 | USD | 0.1058 | 0.1059 | 0.1058 | 0.1059 | 5.295 | 0.0 (0.0%) | 20,014 |
2 Aug 2018 | USD | 0.1 | 0.1059 | 0.0921 | 0.1059 | 5.295 | +0.004 (+3.93%) | 13,460 |
1 Aug 2018 | USD | 0.1058 | 0.1097 | 0.0976 | 0.1019 | 5.095 | +0.011 (+11.49%) | 28,000 |
31 Jul 2018 | USD | 0.1036 | 0.1036 | 0.0914 | 0.0914 | 4.57 | -0.013 (-12.87%) | 18,550 |
30 Jul 2018 | USD | 0.1024 | 0.112 | 0.0988 | 0.1049 | 5.245 | -0.007 (-6.26%) | 28,450 |
27 Jul 2018 | USD | 0.109 | 0.1129 | 0.1035 | 0.1119 | 5.595 | -0.008 (-6.52%) | 47,500 |
26 Jul 2018 | USD | 0.117 | 0.12 | 0.1128 | 0.1197 | 5.985 | -0.004 (-3.08%) | 22,900 |
25 Jul 2018 | USD | 0.124 | 0.124 | 0.105 | 0.1235 | 6.175 | 0.0 (0.0%) | 43,550 |
24 Jul 2018 | USD | 0.1242 | 0.1325 | 0.1153 | 0.1235 | 6.175 | -0.022 (-14.89%) | 262,398 |
23 Jul 2018 | USD | 0.136 | 0.1452 | 0.1268 | 0.1451 | 7.255 | -0.01 (-6.27%) | 54,835 |
20 Jul 2018 | USD | 0.1436 | 0.1548 | 0.1436 | 0.1548 | 7.74 | +0.005 (+3.27%) | 31,348 |
19 Jul 2018 | USD | 0.15 | 0.15 | 0.1499 | 0.1499 | 7.495 | +0.004 (+2.67%) | 3,750 |
18 Jul 2018 | USD | 0.146 | 0.146 | 0.146 | 0.146 | 7.3 | -0.015 (-9.09%) | 500 |
17 Jul 2018 | USD | 0.1606 | 0.1606 | 0.1606 | 0.1606 | 8.03 | +0.011 (+7.07%) | 145 |
16 Jul 2018 | USD | 0.1465 | 0.1542 | 0.1465 | 0.15 | 7.5 | 0.0 (0.0%) | 38,400 |
13 Jul 2018 | USD | 0.1519 | 0.1519 | 0.1423 | 0.15 | 7.5 | +0.001 (+0.54%) | 56,850 |
12 Jul 2018 | USD | 0.1494 | 0.1494 | 0.1492 | 0.1492 | 7.46 | +0.001 (+0.81%) | 535 |
11 Jul 2018 | USD | 0.15 | 0.1517 | 0.1435 | 0.148 | 7.4 | -0.018 (-10.84%) | 15,500 |
10 Jul 2018 | USD | 0.1649 | 0.1778 | 0.1548 | 0.166 | 8.3 | -0.028 (-14.21%) | 45,103 |
9 Jul 2018 | USD | 0.1935 | 0.1935 | 0.1935 | 0.1935 | 9.675 | 0.0 (0.0%) | 0 |
6 Jul 2018 | USD | 0.1894 | 0.1935 | 0.1862 | 0.1935 | 9.675 | +0.009 (+4.88%) | 11,800 |
5 Jul 2018 | USD | 0.191 | 0.2007 | 0.1845 | 0.1845 | 9.225 | -0.003 (-1.34%) | 7,925 |
4 Jul 2018 | USD | 0.187 | 0.187 | 0.187 | 0.187 | 9.35 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 0.187 | 0.187 | 0.187 | 0.187 | 9.35 | -0.006 (-3.11%) | 5,000 |
2 Jul 2018 | USD | 0.1611 | 0.193 | 0.1611 | 0.193 | 9.65 | +0.017 (+9.66%) | 3,615 |
29 Jun 2018 | USD | 0.176 | 0.176 | 0.176 | 0.176 | 8.8 | -0.014 (-7.27%) | 2,500 |
28 Jun 2018 | USD | 0.1822 | 0.1923 | 0.1657 | 0.1898 | 9.49 | -0.001 (-0.63%) | 43,987 |