Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2018 | USD | 0.44 | 0.44 | 0.4 | 0.4 | 3.2 | +0.045 (+12.68%) | 9,300 |
30 Jul 2018 | USD | 0.355 | 0.355 | 0.355 | 0.355 | 2.84 | -0.095 (-21.11%) | 8,875 |
27 Jul 2018 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 3.6 | 0.0 (0.0%) | 0 |
26 Jul 2018 | USD | 0.4 | 0.495 | 0.4 | 0.45 | 3.6 | -0.045 (-9.09%) | 10,600 |
25 Jul 2018 | USD | 0.495 | 0.495 | 0.495 | 0.495 | 3.96 | 0.0 (0.0%) | 0 |
24 Jul 2018 | USD | 0.495 | 0.495 | 0.495 | 0.495 | 3.96 | 0.0 (0.0%) | 0 |
23 Jul 2018 | USD | 0.4925 | 0.495 | 0.4925 | 0.495 | 3.96 | +0.005 (+1.02%) | 5,000 |
20 Jul 2018 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 3.92 | 0.0 (0.0%) | 0 |
19 Jul 2018 | USD | 0.51 | 0.51 | 0.49 | 0.49 | 3.92 | 0.0 (0.0%) | 611 |
18 Jul 2018 | USD | 0.51 | 0.51 | 0.365 | 0.49 | 3.92 | -0.02 (-3.92%) | 4,855 |
17 Jul 2018 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 4.08 | +0.022 (+4.51%) | 1,000 |
16 Jul 2018 | USD | 0.4 | 0.55 | 0.4 | 0.488 | 3.904 | -0.062 (-11.27%) | 5,500 |
13 Jul 2018 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 4.4 | +0.005 (+0.92%) | 100 |
12 Jul 2018 | USD | 0.545 | 0.545 | 0.545 | 0.545 | 4.36 | +0.015 (+2.83%) | 200 |
11 Jul 2018 | USD | 0.53 | 0.53 | 0.53 | 0.53 | 4.24 | 0.0 (0.0%) | 0 |
10 Jul 2018 | USD | 0.538 | 0.539 | 0.53 | 0.53 | 4.24 | +0.03 (+6%) | 5,900 |
9 Jul 2018 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 4 | 0.0 (0.0%) | 0 |
6 Jul 2018 | USD | 0.475 | 0.5 | 0.475 | 0.5 | 4 | +0.025 (+5.24%) | 806 |
5 Jul 2018 | USD | 0.4751 | 0.4751 | 0.4751 | 0.4751 | 3.8008 | -0.055 (-10.34%) | 2,025 |
4 Jul 2018 | USD | 0.5299 | 0.5299 | 0.5299 | 0.5299 | 4.2392 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 0.5299 | 0.5299 | 0.5299 | 0.5299 | 4.2392 | 0.0 (0.0%) | 0 |
2 Jul 2018 | USD | 0.5299 | 0.5299 | 0.5299 | 0.5299 | 4.2392 | +0.05 (+10.40%) | 1,027 |
29 Jun 2018 | USD | 0.44 | 0.5 | 0.44 | 0.48 | 3.84 | +0.08 (+20%) | 12,153 |
28 Jun 2018 | USD | 0.42 | 0.42 | 0.4 | 0.4 | 3.2 | -0.13 (-24.53%) | 39,600 |
27 Jun 2018 | USD | 0.53 | 0.53 | 0.53 | 0.53 | 4.24 | +0.08 (+17.78%) | 200 |
26 Jun 2018 | USD | 0.44 | 0.45 | 0.4001 | 0.45 | 3.6 | -0.18 (-28.57%) | 33,850 |
25 Jun 2018 | USD | 0.54 | 0.63 | 0.54 | 0.63 | 5.04 | -0.01 (-1.56%) | 2,600 |
22 Jun 2018 | USD | 0.5099 | 0.64 | 0.5099 | 0.64 | 5.12 | +0.24 (+59.96%) | 7,200 |
21 Jun 2018 | USD | 0.558 | 0.558 | 0.4001 | 0.4001 | 3.2008 | -0.03 (-6.95%) | 12,250 |
20 Jun 2018 | USD | 0.45 | 0.45 | 0.4 | 0.43 | 3.44 | -0.118 (-21.49%) | 40,985 |