Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2018 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
21 Aug 2018 | USD | 0.5108 | 0.5108 | 0.42 | 0.42 | 0.42 | -0.08 (-16%) | 14,915 |
20 Aug 2018 | USD | 0.94 | 1.04 | 0.5 | 0.5 | 0.5 | +0.07 (+16.28%) | 3,200 |
17 Aug 2018 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
16 Aug 2018 | USD | 0.4 | 0.43 | 0.4 | 0.43 | 0.43 | -0.02 (-4.44%) | 600 |
15 Aug 2018 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
14 Aug 2018 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
13 Aug 2018 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 100 |
10 Aug 2018 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
9 Aug 2018 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
8 Aug 2018 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
7 Aug 2018 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
6 Aug 2018 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
3 Aug 2018 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
2 Aug 2018 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
1 Aug 2018 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
31 Jul 2018 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
30 Jul 2018 | USD | 0.4 | 0.47 | 0.4 | 0.45 | 0.45 | +0.05 (+12.50%) | 161,900 |
27 Jul 2018 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
26 Jul 2018 | USD | 0.42 | 0.4396 | 0.35 | 0.4 | 0.4 | -0.08 (-16.67%) | 150,400 |
25 Jul 2018 | USD | 0.72 | 0.72 | 0.45 | 0.48 | 0.48 | -0.267 (-35.73%) | 23,200 |
24 Jul 2018 | USD | 0.45 | 0.7469 | 0.45 | 0.7469 | 0.7469 | +0.387 (+107.47%) | 16,700 |
23 Jul 2018 | USD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.04 (-10%) | 5,500 |
20 Jul 2018 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.05 (+14.29%) | 10,000 |
19 Jul 2018 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.03 (-7.89%) | 64,000 |
18 Jul 2018 | USD | 0.36 | 0.38 | 0.34 | 0.38 | 0.38 | 0.0 (0.0%) | 1,062,500 |