Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2018 | USD | 0.17 | 0.1752 | 0.1627 | 0.1697 | 1.3576 | +0.02 (+13.13%) | 71,750 |
26 Jul 2018 | USD | 0.1557 | 0.1667 | 0.15 | 0.15 | 1.2 | -0.009 (-5.42%) | 105,378 |
25 Jul 2018 | USD | 0.1586 | 0.1586 | 0.1586 | 0.1586 | 1.2688 | -0.004 (-2.52%) | 6,950 |
24 Jul 2018 | USD | 0.1545 | 0.1672 | 0.1545 | 0.1627 | 1.3016 | +0.001 (+0.43%) | 63,100 |
23 Jul 2018 | USD | 0.162 | 0.162 | 0.162 | 0.162 | 1.296 | 0.0 (0.0%) | 0 |
20 Jul 2018 | USD | 0.1536 | 0.1724 | 0.1501 | 0.162 | 1.296 | +0.01 (+6.58%) | 353,815 |
19 Jul 2018 | USD | 0.152 | 0.167 | 0.152 | 0.152 | 1.216 | -0.013 (-7.82%) | 58,183 |
18 Jul 2018 | USD | 0.1649 | 0.1649 | 0.1649 | 0.1649 | 1.3192 | 0.0 (0.0%) | 0 |
17 Jul 2018 | USD | 0.1696 | 0.172 | 0.154 | 0.1649 | 1.3192 | -0.004 (-2.43%) | 45,490 |
16 Jul 2018 | USD | 0.1694 | 0.173 | 0.1675 | 0.169 | 1.352 | -0 (-0.06%) | 6,334 |
13 Jul 2018 | USD | 0.1859 | 0.1869 | 0.168 | 0.1691 | 1.3528 | -0.013 (-6.88%) | 146,998 |
12 Jul 2018 | USD | 0.1783 | 0.1849 | 0.1783 | 0.1816 | 1.4528 | -0.007 (-3.66%) | 4,250 |
11 Jul 2018 | USD | 0.1885 | 0.1885 | 0.1885 | 0.1885 | 1.508 | 0.0 (0.0%) | 0 |
10 Jul 2018 | USD | 0.1949 | 0.2 | 0.1885 | 0.1885 | 1.508 | -0.006 (-3.28%) | 75,500 |
9 Jul 2018 | USD | 0.195 | 0.195 | 0.193 | 0.1949 | 1.5592 | +0 (+0.05%) | 25,275 |
6 Jul 2018 | USD | 0.196 | 0.196 | 0.1933 | 0.1948 | 1.5584 | +0.003 (+1.41%) | 80,500 |
5 Jul 2018 | USD | 0.1925 | 0.1963 | 0.1921 | 0.1921 | 1.5368 | -0.004 (-1.84%) | 47,800 |
4 Jul 2018 | USD | 0.1957 | 0.1957 | 0.1957 | 0.1957 | 1.5656 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 0.2 | 0.2015 | 0.1842 | 0.1957 | 1.5656 | -0.012 (-5.91%) | 60,575 |
2 Jul 2018 | USD | 0.196 | 0.208 | 0.1955 | 0.208 | 1.664 | +0.009 (+4.52%) | 18,800 |
29 Jun 2018 | USD | 0.199 | 0.199 | 0.199 | 0.199 | 1.592 | +0.012 (+6.25%) | 2,200 |
28 Jun 2018 | USD | 0.177 | 0.1873 | 0.177 | 0.1873 | 1.4984 | +0 (+0.16%) | 5,383 |
27 Jun 2018 | USD | 0.1899 | 0.1968 | 0.1816 | 0.187 | 1.496 | -0.003 (-1.48%) | 47,175 |
26 Jun 2018 | USD | 0.1898 | 0.2042 | 0.188 | 0.1898 | 1.5184 | -0.011 (-5.62%) | 18,575 |
25 Jun 2018 | USD | 0.1991 | 0.2167 | 0.198 | 0.2011 | 1.6088 | +0.021 (+11.35%) | 37,750 |
22 Jun 2018 | USD | 0.1783 | 0.1941 | 0.1783 | 0.1806 | 1.4448 | -0.007 (-3.89%) | 48,886 |
21 Jun 2018 | USD | 0.1879 | 0.1879 | 0.1879 | 0.1879 | 1.5032 | 0.0 (0.0%) | 0 |
20 Jun 2018 | USD | 0.185 | 0.1929 | 0.1845 | 0.1879 | 1.5032 | -0.002 (-1.21%) | 21,936 |
19 Jun 2018 | USD | 0.178 | 0.1902 | 0.178 | 0.1902 | 1.5216 | +0.001 (+0.37%) | 36,000 |
18 Jun 2018 | USD | 0.178 | 0.1895 | 0.1749 | 0.1895 | 1.516 | +0.003 (+1.83%) | 36,000 |