Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2018 | USD | 0.438 | 0.45 | 0.42 | 0.45 | 0.45 | +0.001 (+0.22%) | 29,574 |
25 Jul 2018 | USD | 0.43 | 0.465 | 0.39 | 0.449 | 0.449 | -0.016 (-3.44%) | 20,930 |
24 Jul 2018 | USD | 0.4199 | 0.465 | 0.4199 | 0.465 | 0.465 | +0.035 (+8.14%) | 20,038 |
23 Jul 2018 | USD | 0.392 | 0.47 | 0.392 | 0.43 | 0.43 | +0.018 (+4.37%) | 36,082 |
20 Jul 2018 | USD | 0.41 | 0.42 | 0.39 | 0.412 | 0.412 | +0.002 (+0.49%) | 40,432 |
19 Jul 2018 | USD | 0.353 | 0.478 | 0.322 | 0.41 | 0.41 | +0.051 (+14.21%) | 137,320 |
18 Jul 2018 | USD | 0.34 | 0.39 | 0.3177 | 0.359 | 0.359 | +0.029 (+8.79%) | 144,750 |
17 Jul 2018 | USD | 0.297 | 0.3427 | 0.2901 | 0.33 | 0.33 | +0.033 (+11.11%) | 90,980 |
16 Jul 2018 | USD | 0.2525 | 0.297 | 0.2525 | 0.297 | 0.297 | +0.019 (+6.80%) | 149,531 |
13 Jul 2018 | USD | 0.2791 | 0.2839 | 0.2525 | 0.2781 | 0.2781 | +0.026 (+10.14%) | 3,600 |
12 Jul 2018 | USD | 0.2525 | 0.288 | 0.2525 | 0.2525 | 0.2525 | -0.037 (-12.66%) | 5,628 |
11 Jul 2018 | USD | 0.2837 | 0.2899 | 0.2525 | 0.2891 | 0.2891 | +0.037 (+14.50%) | 2,300 |
10 Jul 2018 | USD | 0.2611 | 0.2814 | 0.2525 | 0.2525 | 0.2525 | -0.027 (-9.72%) | 1,616 |
9 Jul 2018 | USD | 0.2698 | 0.2855 | 0.2611 | 0.2797 | 0.2797 | -0.006 (-2.03%) | 18,000 |
6 Jul 2018 | USD | 0.2855 | 0.2855 | 0.2681 | 0.2855 | 0.2855 | 0.0 (0.0%) | 2,684 |
5 Jul 2018 | USD | 0.251 | 0.29 | 0.251 | 0.2855 | 0.2855 | +0.001 (+0.28%) | 31,100 |
4 Jul 2018 | USD | 0.2847 | 0.2847 | 0.2847 | 0.2847 | 0.2847 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 0.288 | 0.288 | 0.2611 | 0.2847 | 0.2847 | +0.006 (+2.04%) | 8,400 |
2 Jul 2018 | USD | 0.2577 | 0.28 | 0.2511 | 0.279 | 0.279 | -0.006 (-2.11%) | 4,300 |
29 Jun 2018 | USD | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | +0.007 (+2.63%) | 13,700 |
28 Jun 2018 | USD | 0.2178 | 0.299 | 0.2178 | 0.2777 | 0.2777 | -0.01 (-3.51%) | 29,245 |
27 Jun 2018 | USD | 0.2998 | 0.2999 | 0.255 | 0.2878 | 0.2878 | -0.012 (-4.03%) | 21,578 |
26 Jun 2018 | USD | 0.3 | 0.3 | 0.2601 | 0.2999 | 0.2999 | -0 (-0.03%) | 15,100 |
25 Jun 2018 | USD | 0.2886 | 0.3 | 0.2886 | 0.3 | 0.3 | 0.0 (0.0%) | 43,205 |
22 Jun 2018 | USD | 0.2772 | 0.3 | 0.2521 | 0.3 | 0.3 | +0.023 (+8.23%) | 5,950 |
21 Jun 2018 | USD | 0.2787 | 0.3 | 0.2518 | 0.2772 | 0.2772 | -0.002 (-0.54%) | 25,950 |
20 Jun 2018 | USD | 0.27 | 0.2787 | 0.27 | 0.2787 | 0.2787 | 0.0 (0.0%) | 10,641 |
19 Jun 2018 | USD | 0.28 | 0.28 | 0.2787 | 0.2787 | 0.2787 | -0.001 (-0.46%) | 10,559 |
18 Jun 2018 | USD | 0.2425 | 0.28 | 0.2425 | 0.28 | 0.28 | +0.035 (+14.29%) | 6,283 |
15 Jun 2018 | USD | 0.27 | 0.2799 | 0.245 | 0.245 | 0.245 | -0.025 (-9.26%) | 37,900 |