Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2018 | USD | 0.232 | 0.25 | 0.232 | 0.25 | 0.25 | +0.01 (+4.17%) | 25,900 |
22 Aug 2018 | USD | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | +0.01 (+4.35%) | 74,952 |
21 Aug 2018 | USD | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.02 (-8%) | 6,900 |
20 Aug 2018 | USD | 0.24 | 0.25 | 0.212 | 0.25 | 0.25 | 0.0 (0.0%) | 7,000 |
17 Aug 2018 | USD | 0.25 | 0.29 | 0.24 | 0.25 | 0.25 | +0.023 (+10.13%) | 141,594 |
16 Aug 2018 | USD | 0.22 | 0.25 | 0.22 | 0.227 | 0.227 | -0.023 (-9.20%) | 17,001 |
15 Aug 2018 | USD | 0.25 | 0.25 | 0.211 | 0.25 | 0.25 | 0.0 (0.0%) | 49,400 |
14 Aug 2018 | USD | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 0.0 (0.0%) | 168,317 |
13 Aug 2018 | USD | 0.3 | 0.3 | 0.25 | 0.25 | 0.25 | -0.04 (-13.79%) | 36,050 |
10 Aug 2018 | USD | 0.32 | 0.35 | 0.28 | 0.29 | 0.29 | -0.095 (-24.68%) | 225,452 |
9 Aug 2018 | USD | 0.4 | 0.4 | 0.385 | 0.385 | 0.385 | -0.015 (-3.75%) | 82,853 |
8 Aug 2018 | USD | 0.38 | 0.4 | 0.35 | 0.4 | 0.4 | +0.03 (+8.11%) | 27,475 |
7 Aug 2018 | USD | 0.41 | 0.41 | 0.33 | 0.37 | 0.37 | -0.08 (-17.78%) | 89,451 |
6 Aug 2018 | USD | 0.452 | 0.475 | 0.45 | 0.45 | 0.45 | -0.05 (-10%) | 27,820 |
3 Aug 2018 | USD | 0.5 | 0.51 | 0.498 | 0.5 | 0.5 | -0.002 (-0.40%) | 42,800 |
2 Aug 2018 | USD | 0.502 | 0.502 | 0.502 | 0.502 | 0.502 | 0.0 (0.0%) | 0 |
1 Aug 2018 | USD | 0.45 | 0.502 | 0.45 | 0.502 | 0.502 | +0.022 (+4.58%) | 20,600 |
31 Jul 2018 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.03 (+6.67%) | 300 |
30 Jul 2018 | USD | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.036 (-7.41%) | 1,000 |
27 Jul 2018 | USD | 0.486 | 0.486 | 0.486 | 0.486 | 0.486 | 0.0 (0.0%) | 0 |
26 Jul 2018 | USD | 0.486 | 0.486 | 0.486 | 0.486 | 0.486 | +0.056 (+13.02%) | 170 |
25 Jul 2018 | USD | 0.52 | 0.529 | 0.43 | 0.43 | 0.43 | -0.067 (-13.48%) | 78,100 |
24 Jul 2018 | USD | 0.53 | 0.53 | 0.44 | 0.497 | 0.497 | -0.043 (-7.96%) | 102,566 |
23 Jul 2018 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,300 |
20 Jul 2018 | USD | 0.55 | 0.553 | 0.55 | 0.55 | 0.55 | -0.027 (-4.68%) | 6,992 |
19 Jul 2018 | USD | 0.577 | 0.577 | 0.577 | 0.577 | 0.577 | 0.0 (0.0%) | 40 |
18 Jul 2018 | USD | 0.58 | 0.59 | 0.553 | 0.577 | 0.577 | +0.007 (+1.23%) | 22,255 |
17 Jul 2018 | USD | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 6,000 |
16 Jul 2018 | USD | 0.55 | 0.59 | 0.55 | 0.58 | 0.58 | +0.03 (+5.45%) | 25,122 |
13 Jul 2018 | USD | 0.55 | 0.58 | 0.525 | 0.55 | 0.55 | -0.06 (-9.84%) | 25,500 |