Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2018 | USD | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 85,600 |
25 Jul 2018 | USD | 0.23 | 0.28 | 0.23 | 0.25 | 0.25 | 0.0 (0.0%) | 3,980 |
24 Jul 2018 | USD | 0.24 | 0.28 | 0.2 | 0.25 | 0.25 | +0.01 (+4.17%) | 187,300 |
23 Jul 2018 | USD | 0.2 | 0.24 | 0.2 | 0.24 | 0.24 | +0.06 (+33.33%) | 26,500 |
20 Jul 2018 | USD | 0.195 | 0.2 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 120,200 |
19 Jul 2018 | USD | 0.19 | 0.24 | 0.17 | 0.19 | 0.19 | +0.015 (+8.57%) | 248,694 |
18 Jul 2018 | USD | 0.1445 | 0.19 | 0.14 | 0.175 | 0.175 | +0.035 (+25.00%) | 214,150 |
17 Jul 2018 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.014 (+11.11%) | 2,600 |
16 Jul 2018 | USD | 0.141 | 0.141 | 0.126 | 0.126 | 0.126 | -0.014 (-10%) | 64,000 |
13 Jul 2018 | USD | 0.1389 | 0.1405 | 0.1389 | 0.14 | 0.14 | +0.02 (+16.67%) | 137,266 |
12 Jul 2018 | USD | 0.1375 | 0.139 | 0.115 | 0.12 | 0.12 | -0.018 (-12.73%) | 113,492 |
11 Jul 2018 | USD | 0.1 | 0.14 | 0.0975 | 0.1375 | 0.1375 | +0.037 (+37.50%) | 277,300 |
10 Jul 2018 | USD | 0.1 | 0.1 | 0.095 | 0.1 | 0.1 | -0.01 (-9.01%) | 75,600 |
9 Jul 2018 | USD | 0.1 | 0.1101 | 0.1 | 0.1099 | 0.1099 | +0.01 (+9.90%) | 298,300 |
6 Jul 2018 | USD | 0.11 | 0.11 | 0.09 | 0.1 | 0.1 | -0.01 (-9.09%) | 303,700 |
5 Jul 2018 | USD | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.001 (-0.90%) | 297,661 |
4 Jul 2018 | USD | 0.111 | 0.111 | 0.111 | 0.111 | 0.111 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 0.129 | 0.14 | 0.111 | 0.111 | 0.111 | -0.03 (-21.28%) | 1,973 |
2 Jul 2018 | USD | 0.11 | 0.141 | 0.11 | 0.141 | 0.141 | +0.031 (+28.18%) | 81,395 |
29 Jun 2018 | USD | 0.1 | 0.11 | 0.1 | 0.11 | 0.11 | +0.01 (+10.11%) | 64,531 |
28 Jun 2018 | USD | 0.1 | 0.1 | 0.085 | 0.0999 | 0.0999 | -0 (-0.10%) | 172,493 |
27 Jun 2018 | USD | 0.1125 | 0.14 | 0.08 | 0.1 | 0.1 | -0.017 (-14.53%) | 173,416 |
26 Jun 2018 | USD | 0.14 | 0.14 | 0.103 | 0.117 | 0.117 | -0.001 (-0.85%) | 73,805 |
25 Jun 2018 | USD | 0.1375 | 0.145 | 0.104 | 0.118 | 0.118 | +0.018 (+18%) | 109,344 |
22 Jun 2018 | USD | 0.09 | 0.15 | 0.09 | 0.1 | 0.1 | 0.0 (0.0%) | 69,116 |
21 Jun 2018 | USD | 0.1 | 0.149 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 142,795 |
20 Jun 2018 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | +0 (+0.10%) | 9,000 |
19 Jun 2018 | USD | 0.1 | 0.1 | 0.09 | 0.0999 | 0.0999 | -0 (-0.10%) | 68,277 |
18 Jun 2018 | USD | 0.092 | 0.1265 | 0.092 | 0.1 | 0.1 | +0.02 (+25%) | 55,801 |
15 Jun 2018 | USD | 0.1172 | 0.12 | 0.08 | 0.08 | 0.08 | -0.02 (-19.76%) | 261,628 |