Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2018 | USD | 0.67 | 0.7102 | 0.635 | 0.655 | 0.655 | +0.01 (+1.55%) | 27,343,958 |
3 Aug 2018 | USD | 0.625 | 0.6499 | 0.604 | 0.645 | 0.645 | +0.02 (+3.20%) | 12,572,390 |
2 Aug 2018 | USD | 0.66 | 0.67 | 0.6125 | 0.625 | 0.625 | -0.035 (-5.30%) | 10,606,535 |
1 Aug 2018 | USD | 0.665 | 0.6898 | 0.6375 | 0.66 | 0.66 | -0.005 (-0.75%) | 20,930,583 |
31 Jul 2018 | USD | 0.685 | 0.6925 | 0.6306 | 0.665 | 0.665 | -0.025 (-3.62%) | 21,271,840 |
30 Jul 2018 | USD | 0.675 | 0.7098 | 0.67 | 0.69 | 0.69 | +0.025 (+3.76%) | 24,903,476 |
27 Jul 2018 | USD | 0.645 | 0.755 | 0.6363 | 0.665 | 0.665 | +0.02 (+3.10%) | 85,784,878 |
26 Jul 2018 | USD | 0.56 | 0.6657 | 0.5525 | 0.645 | 0.645 | +0.095 (+17.27%) | 83,650,031 |
25 Jul 2018 | USD | 0.54 | 0.58 | 0.5425 | 0.55 | 0.55 | +0.01 (+1.85%) | 13,614,958 |
24 Jul 2018 | USD | 0.515 | 0.55 | 0.5125 | 0.54 | 0.54 | +0.025 (+4.85%) | 32,578,994 |
23 Jul 2018 | USD | 0.51 | 0.52 | 0.501 | 0.515 | 0.515 | +0.005 (+0.98%) | 22,637,078 |
20 Jul 2018 | USD | 0.51 | 0.515 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 3,801,936 |
19 Jul 2018 | USD | 0.495 | 0.51 | 0.494 | 0.51 | 0.51 | +0.015 (+3.03%) | 11,113,453 |
18 Jul 2018 | USD | 0.51 | 0.535 | 0.4925 | 0.495 | 0.495 | -0.02 (-3.88%) | 8,156,142 |
17 Jul 2018 | USD | 0.51 | 0.533 | 0.4925 | 0.515 | 0.515 | +0.005 (+0.98%) | 24,215,190 |
16 Jul 2018 | USD | 0.51 | 0.5284 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 6,014,341 |
13 Jul 2018 | USD | 0.47 | 0.5218 | 0.4735 | 0.51 | 0.51 | +0.04 (+8.51%) | 13,443,535 |
12 Jul 2018 | USD | 0.475 | 0.4875 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 934,671 |
11 Jul 2018 | USD | 0.5 | 0.5179 | 0.4631 | 0.475 | 0.475 | -0.025 (-5%) | 12,278,365 |
10 Jul 2018 | USD | 0.495 | 0.51 | 0.4919 | 0.5 | 0.5 | +0.005 (+1.01%) | 14,252,763 |
9 Jul 2018 | USD | 0.495 | 0.5259 | 0.4892 | 0.495 | 0.495 | 0.0 (0.0%) | 14,897,473 |
6 Jul 2018 | USD | 0.49 | 0.5504 | 0.4811 | 0.495 | 0.495 | +0.005 (+1.02%) | 34,178,154 |
5 Jul 2018 | USD | 0.46 | 0.5245 | 0.464 | 0.49 | 0.49 | +0.03 (+6.52%) | 18,571,600 |
4 Jul 2018 | USD | 0.46 | 0.464 | 0.4488 | 0.46 | 0.46 | 0.0 (0.0%) | 3,935,718 |
3 Jul 2018 | USD | 0.475 | 0.473 | 0.451 | 0.46 | 0.46 | -0.015 (-3.16%) | 7,292,471 |
2 Jul 2018 | USD | 0.465 | 0.5192 | 0.4528 | 0.475 | 0.475 | +0.01 (+2.15%) | 22,582,337 |
29 Jun 2018 | USD | 0.46 | 0.479 | 0.454 | 0.465 | 0.465 | -0.015 (-3.12%) | 13,431,645 |
28 Jun 2018 | USD | 0.48 | 0.52 | 0.45 | 0.48 | 0.48 | 0.0 (0.0%) | 17,980,911 |
27 Jun 2018 | USD | 0.425 | 0.5084 | 0.431 | 0.48 | 0.48 | +0.055 (+12.94%) | 24,787,118 |
26 Jun 2018 | USD | 0.44 | 0.445 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 8,518,199 |