Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2018 | USD | 0.0515 | 0.053 | 0.0504 | 0.0509 | 0.0509 | -0.001 (-1.17%) | 16,676 |
19 Aug 2018 | USD | 0.0514 | 0.0523 | 0.0505 | 0.0515 | 0.0515 | +0 (+0.19%) | 20,557 |
18 Aug 2018 | USD | 0.0534 | 0.0543 | 0.0512 | 0.0514 | 0.0514 | -0.002 (-3.56%) | 22,810 |
17 Aug 2018 | USD | 0.0499 | 0.0552 | 0.0499 | 0.0533 | 0.0533 | +0.003 (+6.81%) | 44,445 |
16 Aug 2018 | USD | 0.051 | 0.0552 | 0.0492 | 0.0499 | 0.0499 | -0.001 (-2.16%) | 46,012 |
15 Aug 2018 | USD | 0.0493 | 0.0559 | 0.0491 | 0.051 | 0.051 | +0.002 (+3.45%) | 57,854 |
14 Aug 2018 | USD | 0.0525 | 0.0525 | 0.048 | 0.0493 | 0.0493 | -0.003 (-6.10%) | 56,140 |
13 Aug 2018 | USD | 0.0545 | 0.0558 | 0.0525 | 0.0525 | 0.0525 | -0.002 (-3.31%) | 23,920 |
12 Aug 2018 | USD | 0.0553 | 0.0555 | 0.0529 | 0.0543 | 0.0543 | -0.001 (-1.81%) | 34,809 |
11 Aug 2018 | USD | 0.055 | 0.0601 | 0.0513 | 0.0553 | 0.0553 | +0 (+0.55%) | 66,368 |
10 Aug 2018 | USD | 0.0593 | 0.0603 | 0.0543 | 0.055 | 0.055 | -0.004 (-7.41%) | 53,407 |
9 Aug 2018 | USD | 0.0556 | 0.0614 | 0.0545 | 0.0594 | 0.0594 | +0.004 (+7.03%) | 47,828 |
8 Aug 2018 | USD | 0.0613 | 0.0614 | 0.0552 | 0.0555 | 0.0555 | -0.006 (-9.46%) | 41,307 |
7 Aug 2018 | USD | 0.0648 | 0.0666 | 0.0612 | 0.0613 | 0.0613 | -0.004 (-5.84%) | 43,562 |
6 Aug 2018 | USD | 0.0675 | 0.0687 | 0.0639 | 0.0651 | 0.0651 | -0.002 (-2.84%) | 45,135 |
5 Aug 2018 | USD | 0.0654 | 0.0676 | 0.0639 | 0.067 | 0.067 | +0.002 (+2.45%) | 30,434 |
4 Aug 2018 | USD | 0.0697 | 0.0712 | 0.0643 | 0.0654 | 0.0654 | -0.004 (-6.17%) | 44,385 |
3 Aug 2018 | USD | 0.0732 | 0.0777 | 0.0663 | 0.0697 | 0.0697 | -0.004 (-4.78%) | 103,723 |
2 Aug 2018 | USD | 0.0816 | 0.0881 | 0.0715 | 0.0732 | 0.0732 | -0.008 (-10.29%) | 244,148 |
1 Aug 2018 | USD | 0.0907 | 0.0911 | 0.0801 | 0.0816 | 0.0816 | -0.008 (-9.23%) | 197,304 |
31 Jul 2018 | USD | 0.1002 | 0.1126 | 0.0864 | 0.0899 | 0.0899 | -0.01 (-9.92%) | 912,408 |
30 Jul 2018 | USD | 0.0944 | 0.1216 | 0.0921 | 0.0998 | 0.0998 | +0.006 (+5.94%) | 2,122,544 |
29 Jul 2018 | USD | 0.0873 | 0.1143 | 0.0867 | 0.0942 | 0.0942 | +0.007 (+8.53%) | 1,599,740 |
28 Jul 2018 | USD | 0.0846 | 0.0871 | 0.0829 | 0.0868 | 0.0868 | +0.002 (+2.60%) | 104,852 |
27 Jul 2018 | USD | 0.0833 | 0.086 | 0.0804 | 0.0846 | 0.0846 | +0.001 (+1.56%) | 138,108 |
26 Jul 2018 | USD | 0.0837 | 0.0995 | 0.0822 | 0.0833 | 0.0833 | -0.001 (-0.60%) | 409,874 |
25 Jul 2018 | USD | 0.0887 | 0.0921 | 0.0838 | 0.0838 | 0.0838 | -0.005 (-5.52%) | 181,794 |
24 Jul 2018 | USD | 0.0867 | 0.0902 | 0.0841 | 0.0887 | 0.0887 | +0.002 (+2.31%) | 140,296 |
23 Jul 2018 | USD | 0.089 | 0.0922 | 0.0859 | 0.0867 | 0.0867 | -0.002 (-2.69%) | 185,594 |
22 Jul 2018 | USD | 0.0921 | 0.0928 | 0.0884 | 0.0891 | 0.0891 | -0.003 (-3.26%) | 107,894 |