Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2018 | USD | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.02 (+4.44%) | 19,440 |
19 Jul 2018 | USD | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | 0.0 (0.0%) | 72,030 |
18 Jul 2018 | USD | 0.45 | 0.45 | 0.4487 | 0.45 | 0.45 | +0.02 (+4.65%) | 10,700 |
17 Jul 2018 | USD | 0.448 | 0.45 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 32,514 |
16 Jul 2018 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
12 Jul 2018 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 1,600 |
11 Jul 2018 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
10 Jul 2018 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.001 (-0.23%) | 18,100 |
9 Jul 2018 | USD | 0.431 | 0.431 | 0.431 | 0.431 | 0.431 | +0.019 (+4.59%) | 550 |
6 Jul 2018 | USD | 0.4121 | 0.4121 | 0.4121 | 0.4121 | 0.4121 | 0.0 (0.0%) | 0 |
5 Jul 2018 | USD | 0.432 | 0.4341 | 0.412 | 0.4121 | 0.4121 | -0.028 (-6.34%) | 400 |
4 Jul 2018 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 10,586 |
2 Jul 2018 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +0.01 (+2.33%) | 20,000 |
29 Jun 2018 | USD | 0.428 | 0.43 | 0.428 | 0.43 | 0.43 | +0.01 (+2.38%) | 10,000 |
28 Jun 2018 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
27 Jun 2018 | USD | 0.42 | 0.45 | 0.42 | 0.42 | 0.42 | +0.02 (+5%) | 17,900 |
26 Jun 2018 | USD | 0.38 | 0.4 | 0.38 | 0.4 | 0.4 | +0.026 (+6.98%) | 528,139 |
25 Jun 2018 | USD | 0.3739 | 0.3739 | 0.3739 | 0.3739 | 0.3739 | 0.0 (0.0%) | 0 |
22 Jun 2018 | USD | 0.3739 | 0.3739 | 0.3739 | 0.3739 | 0.3739 | 0.0 (0.0%) | 0 |
21 Jun 2018 | USD | 0.3739 | 0.3739 | 0.3739 | 0.3739 | 0.3739 | 0.0 (0.0%) | 0 |
20 Jun 2018 | USD | 0.3739 | 0.3739 | 0.3739 | 0.3739 | 0.3739 | -0.008 (-2.09%) | 9,196 |
19 Jun 2018 | USD | 0.3819 | 0.3819 | 0.3819 | 0.3819 | 0.3819 | 0.0 (0.0%) | 0 |
18 Jun 2018 | USD | 0.3819 | 0.3819 | 0.3819 | 0.3819 | 0.3819 | 0.0 (0.0%) | 0 |
15 Jun 2018 | USD | 0.3819 | 0.3819 | 0.3819 | 0.3819 | 0.3819 | 0.0 (0.0%) | 0 |
14 Jun 2018 | USD | 0.3819 | 0.3819 | 0.3819 | 0.3819 | 0.3819 | 0.0 (0.0%) | 0 |
13 Jun 2018 | USD | 0.382 | 0.382 | 0.3608 | 0.3819 | 0.3819 | -0.01 (-2.58%) | 600 |
12 Jun 2018 | USD | 0.392 | 0.392 | 0.392 | 0.392 | 0.392 | -0.008 (-2%) | 100 |
11 Jun 2018 | USD | 0.398 | 0.4 | 0.398 | 0.4 | 0.4 | 0.0 (0.0%) | 600 |