Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2018 | USD | 0.2911 | 0.32 | 0.2911 | 0.3095 | 0.3095 | +0.035 (+12.55%) | 62,800 |
30 Jul 2018 | USD | 0.27 | 0.2907 | 0.27 | 0.275 | 0.275 | -0.004 (-1.43%) | 19,200 |
27 Jul 2018 | USD | 0.2877 | 0.289 | 0.2651 | 0.279 | 0.279 | -0.02 (-6.75%) | 123,000 |
26 Jul 2018 | USD | 0.2718 | 0.2992 | 0.2718 | 0.2992 | 0.2992 | -0 (-0.07%) | 38,500 |
25 Jul 2018 | USD | 0.3025 | 0.3026 | 0.2908 | 0.2994 | 0.2994 | +0.044 (+17.27%) | 20,000 |
24 Jul 2018 | USD | 0.2492 | 0.2553 | 0.2492 | 0.2553 | 0.2553 | +0.006 (+2.53%) | 5,400 |
23 Jul 2018 | USD | 0.235 | 0.249 | 0.235 | 0.249 | 0.249 | +0.015 (+6.50%) | 13,500 |
20 Jul 2018 | USD | 0.2533 | 0.2533 | 0.2338 | 0.2338 | 0.2338 | -0.008 (-3.39%) | 23,450 |
19 Jul 2018 | USD | 0.2282 | 0.2556 | 0.2282 | 0.242 | 0.242 | -0.008 (-3.20%) | 9,340 |
18 Jul 2018 | USD | 0.249 | 0.2729 | 0.249 | 0.25 | 0.25 | -0.017 (-6.40%) | 10,150 |
17 Jul 2018 | USD | 0.265 | 0.2991 | 0.264 | 0.2671 | 0.2671 | +0.029 (+12.23%) | 16,450 |
16 Jul 2018 | USD | 0.2265 | 0.238 | 0.2265 | 0.238 | 0.238 | +0.028 (+13.33%) | 32,000 |
13 Jul 2018 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.007 (-3.23%) | 5,500 |
12 Jul 2018 | USD | 0.217 | 0.217 | 0.217 | 0.217 | 0.217 | -0.003 (-1.36%) | 1,000 |
11 Jul 2018 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 6,000 |
10 Jul 2018 | USD | 0.2283 | 0.2417 | 0.22 | 0.22 | 0.22 | -0.037 (-14.30%) | 6,600 |
9 Jul 2018 | USD | 0.2567 | 0.2567 | 0.2567 | 0.2567 | 0.2567 | 0.0 (0.0%) | 0 |
6 Jul 2018 | USD | 0.2567 | 0.2567 | 0.2567 | 0.2567 | 0.2567 | +0.047 (+22.24%) | 1,000 |
5 Jul 2018 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
4 Jul 2018 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
2 Jul 2018 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
29 Jun 2018 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
28 Jun 2018 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 20,000 |
27 Jun 2018 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.01 (+4.84%) | 1,000 |
26 Jun 2018 | USD | 0.2002 | 0.2003 | 0.2002 | 0.2003 | 0.2003 | -0.008 (-4.02%) | 1,500 |
25 Jun 2018 | USD | 0.2087 | 0.2087 | 0.2087 | 0.2087 | 0.2087 | -0.013 (-5.74%) | 15,000 |
22 Jun 2018 | USD | 0.2227 | 0.2227 | 0.2214 | 0.2214 | 0.2214 | -0.014 (-5.95%) | 5,500 |
21 Jun 2018 | USD | 0.2251 | 0.2354 | 0.2202 | 0.2354 | 0.2354 | +0.006 (+2.79%) | 6,400 |
20 Jun 2018 | USD | 0.25 | 0.25 | 0.228 | 0.229 | 0.229 | -0.026 (-10.23%) | 6,815 |