Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2018 | USD | 0.0184 | 0.0188 | 0.017 | 0.0172 | 0.0172 | -0.001 (-6.52%) | 879,748 |
3 Aug 2018 | USD | 0.0193 | 0.0213 | 0.018 | 0.0184 | 0.0184 | -0.001 (-4.66%) | 1,160,032 |
2 Aug 2018 | USD | 0.0192 | 0.0202 | 0.0188 | 0.0193 | 0.0193 | +0 (+1.58%) | 996,235 |
1 Aug 2018 | USD | 0.0197 | 0.0199 | 0.0184 | 0.019 | 0.019 | -0.001 (-3.06%) | 1,003,580 |
31 Jul 2018 | USD | 0.021 | 0.0212 | 0.0194 | 0.0196 | 0.0196 | -0.001 (-6.67%) | 1,010,854 |
30 Jul 2018 | USD | 0.0225 | 0.0227 | 0.0203 | 0.021 | 0.021 | -0.002 (-6.67%) | 1,284,733 |
29 Jul 2018 | USD | 0.0225 | 0.0228 | 0.0214 | 0.0225 | 0.0225 | 0.0 (0.0%) | 2,138,940 |
28 Jul 2018 | USD | 0.0229 | 0.0229 | 0.0221 | 0.0225 | 0.0225 | -0 (-1.32%) | 1,691,910 |
27 Jul 2018 | USD | 0.0228 | 0.0233 | 0.0211 | 0.0228 | 0.0228 | -0 (-0.44%) | 1,548,240 |
26 Jul 2018 | USD | 0.0287 | 0.0287 | 0.0223 | 0.0229 | 0.0229 | -0.004 (-14.23%) | 4,993,390 |
25 Jul 2018 | USD | 0.0219 | 0.0268 | 0.0219 | 0.0267 | 0.0267 | +0.005 (+20.81%) | 2,490,100 |
24 Jul 2018 | USD | 0.022 | 0.0226 | 0.0199 | 0.0221 | 0.0221 | -0 (-0.45%) | 1,731,780 |
23 Jul 2018 | USD | 0.0243 | 0.0248 | 0.0214 | 0.0222 | 0.0222 | -0.002 (-8.26%) | 1,631,890 |
22 Jul 2018 | USD | 0.0242 | 0.0258 | 0.0235 | 0.0242 | 0.0242 | +0 (+0.41%) | 1,638,420 |
21 Jul 2018 | USD | 0.0237 | 0.0251 | 0.0234 | 0.0241 | 0.0241 | +0 (+0.84%) | 1,579,680 |
20 Jul 2018 | USD | 0.0253 | 0.0258 | 0.0235 | 0.0239 | 0.0239 | -0.001 (-5.16%) | 1,109,970 |
19 Jul 2018 | USD | 0.0274 | 0.0278 | 0.0251 | 0.0252 | 0.0252 | -0.002 (-8.36%) | 1,461,430 |
18 Jul 2018 | USD | 0.029 | 0.0301 | 0.027 | 0.0275 | 0.0275 | -0.002 (-5.17%) | 2,010,310 |
17 Jul 2018 | USD | 0.0266 | 0.03 | 0.0258 | 0.029 | 0.029 | +0.002 (+9.02%) | 2,185,610 |
16 Jul 2018 | USD | 0.0246 | 0.0268 | 0.0241 | 0.0266 | 0.0266 | +0.002 (+8.13%) | 2,182,940 |
15 Jul 2018 | USD | 0.0239 | 0.025 | 0.0235 | 0.0246 | 0.0246 | +0.001 (+2.50%) | 1,294,700 |
14 Jul 2018 | USD | 0.0248 | 0.025 | 0.0237 | 0.024 | 0.024 | -0.001 (-3.23%) | 551,709 |
13 Jul 2018 | USD | 0.0244 | 0.0254 | 0.0244 | 0.0248 | 0.0248 | +0.001 (+2.06%) | 2,251,750 |
12 Jul 2018 | USD | 0.0265 | 0.0265 | 0.0239 | 0.0243 | 0.0243 | -0.002 (-7.25%) | 3,019,720 |
11 Jul 2018 | USD | 0.0251 | 0.0264 | 0.0247 | 0.0262 | 0.0262 | +0.001 (+4.80%) | 548,544 |
10 Jul 2018 | USD | 0.0277 | 0.0279 | 0.0247 | 0.025 | 0.025 | -0.003 (-10.07%) | 1,144,260 |
9 Jul 2018 | USD | 0.0301 | 0.0301 | 0.0278 | 0.0278 | 0.0278 | -0.002 (-7.95%) | 2,062,560 |
8 Jul 2018 | USD | 0.0293 | 0.0307 | 0.0288 | 0.0302 | 0.0302 | +0.001 (+3.07%) | 932,063 |
7 Jul 2018 | USD | 0.0291 | 0.0294 | 0.0278 | 0.0293 | 0.0293 | +0 (+0.69%) | 610,933 |
6 Jul 2018 | USD | 0.0289 | 0.0314 | 0.0272 | 0.0291 | 0.0291 | +0 (+0.69%) | 3,528,130 |