Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2018 | USD | 0.0353 | 0.0354 | 0.0332 | 0.0339 | 0.0339 | -0.001 (-3.97%) | 659,251 |
2 Sep 2018 | USD | 0.0341 | 0.0356 | 0.0326 | 0.0353 | 0.0353 | +0.001 (+3.52%) | 666,513 |
1 Sep 2018 | USD | 0.0341 | 0.0363 | 0.0327 | 0.0341 | 0.0341 | 0.0 (0.0%) | 687,850 |
31 Aug 2018 | USD | 0.0367 | 0.0376 | 0.0296 | 0.0341 | 0.0341 | -0.003 (-6.83%) | 878,165 |
30 Aug 2018 | USD | 0.0407 | 0.0412 | 0.0359 | 0.0366 | 0.0366 | -0.004 (-10.07%) | 1,016,160 |
29 Aug 2018 | USD | 0.0438 | 0.0442 | 0.038 | 0.0407 | 0.0407 | -0.003 (-7.08%) | 753,408 |
28 Aug 2018 | USD | 0.0457 | 0.0457 | 0.041 | 0.0438 | 0.0438 | -0.002 (-4.16%) | 690,682 |
27 Aug 2018 | USD | 0.0437 | 0.0465 | 0.0427 | 0.0457 | 0.0457 | +0.002 (+4.58%) | 849,688 |
26 Aug 2018 | USD | 0.0437 | 0.0442 | 0.0422 | 0.0437 | 0.0437 | +0 (+0.46%) | 518,535 |
25 Aug 2018 | USD | 0.0452 | 0.0455 | 0.0426 | 0.0435 | 0.0435 | -0.002 (-3.76%) | 741,432 |
24 Aug 2018 | USD | 0.0457 | 0.0465 | 0.044 | 0.0452 | 0.0452 | -0.001 (-2.16%) | 1,091,470 |
23 Aug 2018 | USD | 0.0472 | 0.0473 | 0.0444 | 0.0462 | 0.0462 | -0.001 (-1.91%) | 810,161 |
22 Aug 2018 | USD | 0.0458 | 0.0479 | 0.0456 | 0.0471 | 0.0471 | +0.002 (+3.29%) | 720,696 |
21 Aug 2018 | USD | 0.0464 | 0.0494 | 0.0444 | 0.0456 | 0.0456 | -0.001 (-1.94%) | 1,231,410 |
20 Aug 2018 | USD | 0.0462 | 0.0475 | 0.0451 | 0.0465 | 0.0465 | +0 (+0.22%) | 1,075,880 |
19 Aug 2018 | USD | 0.0492 | 0.0493 | 0.0461 | 0.0464 | 0.0464 | -0.003 (-5.11%) | 797,672 |
18 Aug 2018 | USD | 0.0458 | 0.0495 | 0.0454 | 0.0489 | 0.0489 | +0.003 (+6.54%) | 546,653 |
17 Aug 2018 | USD | 0.0523 | 0.0538 | 0.0454 | 0.0459 | 0.0459 | -0.007 (-12.74%) | 880,126 |
16 Aug 2018 | USD | 0.0438 | 0.0529 | 0.0432 | 0.0526 | 0.0526 | +0.009 (+19.82%) | 1,025,960 |
15 Aug 2018 | USD | 0.0442 | 0.0454 | 0.0431 | 0.0439 | 0.0439 | -0 (-0.68%) | 770,259 |
14 Aug 2018 | USD | 0.0433 | 0.0479 | 0.0427 | 0.0442 | 0.0442 | +0.001 (+2.31%) | 719,528 |
13 Aug 2018 | USD | 0.0444 | 0.045 | 0.0399 | 0.0432 | 0.0432 | -0.001 (-3.14%) | 1,025,240 |
12 Aug 2018 | USD | 0.0539 | 0.0548 | 0.0443 | 0.0446 | 0.0446 | -0.009 (-16.79%) | 1,190,240 |
11 Aug 2018 | USD | 0.0525 | 0.0548 | 0.0512 | 0.0536 | 0.0536 | +0.001 (+2.29%) | 986,283 |
10 Aug 2018 | USD | 0.0549 | 0.0559 | 0.0524 | 0.0524 | 0.0524 | -0.003 (-4.55%) | 1,173,740 |
9 Aug 2018 | USD | 0.0578 | 0.0584 | 0.0533 | 0.0549 | 0.0549 | -0.003 (-5.18%) | 846,836 |
8 Aug 2018 | USD | 0.0591 | 0.06 | 0.0556 | 0.0579 | 0.0579 | -0.001 (-2.03%) | 1,250,780 |
7 Aug 2018 | USD | 0.0605 | 0.0605 | 0.0557 | 0.0591 | 0.0591 | -0.001 (-1.99%) | 1,325,020 |
6 Aug 2018 | USD | 0.0651 | 0.0661 | 0.0603 | 0.0603 | 0.0603 | -0.004 (-6.51%) | 1,130,100 |
5 Aug 2018 | USD | 0.0668 | 0.0683 | 0.0634 | 0.0645 | 0.0645 | -0.002 (-3.30%) | 949,312 |