Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2018 | USD | 0.35 | 0.4 | 0.35 | 0.4 | 4 | +0.025 (+6.67%) | 23,100 |
5 Sep 2018 | USD | 0.375 | 0.375 | 0.375 | 0.375 | 3.75 | 0.0 (0.0%) | 0 |
4 Sep 2018 | USD | 0.375 | 0.375 | 0.375 | 0.375 | 3.75 | 0.0 (0.0%) | 5,000 |
3 Sep 2018 | USD | 0.375 | 0.375 | 0.375 | 0.375 | 3.75 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 0.385 | 0.385 | 0.375 | 0.375 | 3.75 | +0.04 (+11.94%) | 2,500 |
30 Aug 2018 | USD | 0.335 | 0.335 | 0.335 | 0.335 | 3.35 | 0.0 (0.0%) | 0 |
29 Aug 2018 | USD | 0.35 | 0.35 | 0.335 | 0.335 | 3.35 | -0.01 (-2.90%) | 3,225 |
28 Aug 2018 | USD | 0.335 | 0.35 | 0.33 | 0.345 | 3.45 | 0.0 (0.0%) | 28,777 |
27 Aug 2018 | USD | 0.35 | 0.35 | 0.34 | 0.345 | 3.45 | +0.02 (+6.15%) | 9,200 |
24 Aug 2018 | USD | 0.32 | 0.325 | 0.32 | 0.325 | 3.25 | +0.005 (+1.56%) | 8,000 |
23 Aug 2018 | USD | 0.325 | 0.325 | 0.305 | 0.32 | 3.2 | 0.0 (0.0%) | 14,494 |
22 Aug 2018 | USD | 0.335 | 0.34 | 0.32 | 0.32 | 3.2 | 0.0 (0.0%) | 20,250 |
21 Aug 2018 | USD | 0.39 | 0.39 | 0.32 | 0.32 | 3.2 | -0.05 (-13.51%) | 47,500 |
20 Aug 2018 | USD | 0.36 | 0.385 | 0.36 | 0.37 | 3.7 | 0.0 (0.0%) | 11,192 |
17 Aug 2018 | USD | 0.37 | 0.37 | 0.37 | 0.37 | 3.7 | 0.0 (0.0%) | 0 |
16 Aug 2018 | USD | 0.37 | 0.37 | 0.37 | 0.37 | 3.7 | 0.0 (0.0%) | 0 |
15 Aug 2018 | USD | 0.435 | 0.435 | 0.34 | 0.37 | 3.7 | +0.02 (+5.71%) | 12,500 |
14 Aug 2018 | USD | 0.35 | 0.37 | 0.35 | 0.35 | 3.5 | -0.035 (-9.09%) | 8,000 |
13 Aug 2018 | USD | 0.4 | 0.4 | 0.38 | 0.385 | 3.85 | -0.045 (-10.47%) | 24,000 |
10 Aug 2018 | USD | 0.41 | 0.43 | 0.41 | 0.43 | 4.3 | +0.02 (+4.88%) | 3,014 |
9 Aug 2018 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 4.1 | 0.0 (0.0%) | 0 |
8 Aug 2018 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 4.1 | 0.0 (0.0%) | 0 |
7 Aug 2018 | USD | 0.41 | 0.41 | 0.4 | 0.41 | 4.1 | -0.015 (-3.53%) | 5,649 |
6 Aug 2018 | USD | 0.425 | 0.425 | 0.425 | 0.425 | 4.25 | 0.0 (0.0%) | 0 |
3 Aug 2018 | USD | 0.415 | 0.425 | 0.405 | 0.425 | 4.25 | +0.025 (+6.25%) | 12,500 |
2 Aug 2018 | USD | 0.435 | 0.435 | 0.4 | 0.4 | 4 | -0.03 (-6.98%) | 11,300 |
1 Aug 2018 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 4.3 | 0.0 (0.0%) | 0 |
31 Jul 2018 | USD | 0.45 | 0.45 | 0.43 | 0.43 | 4.3 | -0.015 (-3.37%) | 9,000 |
30 Jul 2018 | USD | 0.41 | 0.445 | 0.405 | 0.445 | 4.45 | +0.035 (+8.54%) | 19,500 |
27 Jul 2018 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 4.1 | 0.0 (0.0%) | 4,500 |