Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2018 | USD | 0.33 | 0.349 | 0.2972 | 0.32 | 0.32 | -0.014 (-4.22%) | 397,147 |
17 Jul 2018 | USD | 0.3 | 0.3449 | 0.2781 | 0.3341 | 0.3341 | +0.039 (+13.25%) | 594,180 |
16 Jul 2018 | USD | 0.3025 | 0.3025 | 0.2818 | 0.295 | 0.295 | -0.005 (-1.80%) | 324,538 |
13 Jul 2018 | USD | 0.3 | 0.325 | 0.292 | 0.3004 | 0.3004 | +0 (+0.13%) | 212,457 |
12 Jul 2018 | USD | 0.2853 | 0.3 | 0.2801 | 0.3 | 0.3 | +0.013 (+4.53%) | 322,234 |
11 Jul 2018 | USD | 0.338 | 0.338 | 0.2816 | 0.287 | 0.287 | -0.041 (-12.50%) | 1,174,326 |
10 Jul 2018 | USD | 0.347 | 0.35 | 0.31 | 0.328 | 0.328 | -0.012 (-3.53%) | 947,095 |
9 Jul 2018 | USD | 0.346 | 0.37 | 0.338 | 0.34 | 0.34 | -0.011 (-3.13%) | 283,939 |
6 Jul 2018 | USD | 0.3421 | 0.3675 | 0.3421 | 0.351 | 0.351 | -0.003 (-0.90%) | 146,936 |
5 Jul 2018 | USD | 0.368 | 0.376 | 0.35 | 0.3542 | 0.3542 | -0.016 (-4.27%) | 223,879 |
4 Jul 2018 | USD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 0.3675 | 0.3799 | 0.3675 | 0.37 | 0.37 | +0.002 (+0.41%) | 92,169 |
2 Jul 2018 | USD | 0.3926 | 0.3926 | 0.362 | 0.3685 | 0.3685 | -0.011 (-3.03%) | 207,180 |
29 Jun 2018 | USD | 0.3621 | 0.38 | 0.3621 | 0.38 | 0.38 | +0.015 (+4.11%) | 165,624 |
28 Jun 2018 | USD | 0.385 | 0.385 | 0.3636 | 0.365 | 0.365 | -0.011 (-2.95%) | 122,644 |
27 Jun 2018 | USD | 0.3876 | 0.3886 | 0.37 | 0.3761 | 0.3761 | +0.003 (+0.83%) | 267,492 |
26 Jun 2018 | USD | 0.3601 | 0.3845 | 0.3601 | 0.373 | 0.373 | +0.008 (+2.19%) | 265,141 |
25 Jun 2018 | USD | 0.375 | 0.3805 | 0.365 | 0.365 | 0.365 | -0.009 (-2.38%) | 179,004 |
22 Jun 2018 | USD | 0.3811 | 0.3811 | 0.36 | 0.3739 | 0.3739 | -0.007 (-1.86%) | 255,396 |
21 Jun 2018 | USD | 0.3603 | 0.388 | 0.355 | 0.381 | 0.381 | +0.014 (+3.87%) | 419,876 |
20 Jun 2018 | USD | 0.389 | 0.3948 | 0.3526 | 0.3668 | 0.3668 | -0.028 (-7.00%) | 1,003,551 |
19 Jun 2018 | USD | 0.4081 | 0.42 | 0.37 | 0.3944 | 0.3944 | -0.021 (-4.96%) | 1,271,280 |
18 Jun 2018 | USD | 0.4273 | 0.4597 | 0.404 | 0.415 | 0.415 | -0.027 (-6.17%) | 965,371 |
15 Jun 2018 | USD | 0.444 | 0.4612 | 0.439 | 0.4423 | 0.4423 | -0.004 (-0.83%) | 583,778 |
14 Jun 2018 | USD | 0.4655 | 0.4855 | 0.446 | 0.446 | 0.446 | -0.004 (-0.89%) | 751,861 |
13 Jun 2018 | USD | 0.657 | 0.6589 | 0.4425 | 0.45 | 0.45 | -0.204 (-31.21%) | 3,816,085 |
12 Jun 2018 | USD | 0.57 | 0.68 | 0.5655 | 0.6542 | 0.6542 | +0.091 (+16.24%) | 1,412,692 |
11 Jun 2018 | USD | 0.539 | 0.58 | 0.53 | 0.5628 | 0.5628 | +0.034 (+6.39%) | 504,541 |
8 Jun 2018 | USD | 0.603 | 0.603 | 0.5214 | 0.529 | 0.529 | -0.077 (-12.69%) | 533,438 |
7 Jun 2018 | USD | 0.6 | 0.6299 | 0.5751 | 0.6059 | 0.6059 | +0.008 (+1.41%) | 928,380 |