Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2018 | USD | 0.09 | 0.14 | 0.089 | 0.1 | 0.1 | +0.005 (+5.71%) | 320,363 |
5 Sep 2018 | USD | 0.0946 | 0.0946 | 0.0946 | 0.0946 | 0.0946 | -0.005 (-5.40%) | 1,666 |
4 Sep 2018 | USD | 0.1 | 0.105 | 0.1 | 0.1 | 0.1 | -0.005 (-4.76%) | 8,941 |
3 Sep 2018 | USD | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 0.1125 | 0.1125 | 0.0994 | 0.105 | 0.105 | -0 (-0.19%) | 87,724 |
30 Aug 2018 | USD | 0.1125 | 0.1125 | 0.1052 | 0.1052 | 0.1052 | -0.006 (-5.23%) | 29,500 |
29 Aug 2018 | USD | 0.107 | 0.1125 | 0.105 | 0.111 | 0.111 | +0.011 (+11.00%) | 238,097 |
28 Aug 2018 | USD | 0.118 | 0.125 | 0.085 | 0.1 | 0.1 | -0.002 (-1.86%) | 321,400 |
27 Aug 2018 | USD | 0.16 | 0.16 | 0.1019 | 0.1019 | 0.1019 | -0.035 (-25.62%) | 142,100 |
24 Aug 2018 | USD | 0.169 | 0.17 | 0.137 | 0.137 | 0.137 | -0.028 (-16.97%) | 54,900 |
23 Aug 2018 | USD | 0.18 | 0.18 | 0.165 | 0.165 | 0.165 | -0.015 (-8.33%) | 103,400 |
22 Aug 2018 | USD | 0.195 | 0.195 | 0.152 | 0.18 | 0.18 | +0.027 (+17.57%) | 24,700 |
21 Aug 2018 | USD | 0.143 | 0.185 | 0.143 | 0.1531 | 0.1531 | +0.013 (+9.36%) | 98,261 |
20 Aug 2018 | USD | 0.143 | 0.143 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 10,700 |
17 Aug 2018 | USD | 0.14 | 0.1406 | 0.13 | 0.14 | 0.14 | 0.0 (0.0%) | 54,143 |
16 Aug 2018 | USD | 0.1425 | 0.1425 | 0.133 | 0.14 | 0.14 | 0.0 (0.0%) | 93,200 |
15 Aug 2018 | USD | 0.16 | 0.17 | 0.135 | 0.14 | 0.14 | -0.035 (-20%) | 370,626 |
14 Aug 2018 | USD | 0.195 | 0.195 | 0.175 | 0.175 | 0.175 | -0.02 (-10.26%) | 5,200 |
13 Aug 2018 | USD | 0.17 | 0.195 | 0.17 | 0.195 | 0.195 | +0.015 (+8.33%) | 57,600 |
10 Aug 2018 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
9 Aug 2018 | USD | 0.18 | 0.18 | 0.1744 | 0.18 | 0.18 | -0.008 (-4.26%) | 42,750 |
8 Aug 2018 | USD | 0.2 | 0.2 | 0.185 | 0.188 | 0.188 | -0.027 (-12.56%) | 139,700 |
7 Aug 2018 | USD | 0.19 | 0.215 | 0.135 | 0.215 | 0.215 | +0.02 (+10.26%) | 112,500 |
6 Aug 2018 | USD | 0.215 | 0.215 | 0.195 | 0.195 | 0.195 | +0.025 (+14.71%) | 12,500 |
3 Aug 2018 | USD | 0.1679 | 0.215 | 0.1455 | 0.17 | 0.17 | -0.02 (-10.53%) | 113,280 |
2 Aug 2018 | USD | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -0.015 (-7.32%) | 46,500 |
1 Aug 2018 | USD | 0.2125 | 0.2275 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 186,000 |
31 Jul 2018 | USD | 0.2255 | 0.2255 | 0.21 | 0.21 | 0.21 | +0.008 (+3.96%) | 55,000 |
30 Jul 2018 | USD | 0.27 | 0.27 | 0.202 | 0.202 | 0.202 | -0.058 (-22.31%) | 117,500 |
27 Jul 2018 | USD | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 33,500 |