Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2018 | USD | 0.341 | 0.341 | 0.341 | 0.341 | 0.341 | -0.009 (-2.57%) | 5,000 |
10 Sep 2018 | USD | 0.365 | 0.365 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 5,000 |
7 Sep 2018 | USD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.035 (-8.75%) | 10,000 |
6 Sep 2018 | USD | 0.404 | 0.404 | 0.3945 | 0.3945 | 0.3945 | -0.045 (-10.34%) | 102,130 |
5 Sep 2018 | USD | 0.45 | 0.45 | 0.4225 | 0.44 | 0.44 | -0.002 (-0.34%) | 28,200 |
4 Sep 2018 | USD | 0.4514 | 0.4581 | 0.4415 | 0.4415 | 0.4415 | -0.021 (-4.44%) | 1,589 |
3 Sep 2018 | USD | 0.462 | 0.462 | 0.462 | 0.462 | 0.462 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 0.462 | 0.462 | 0.462 | 0.462 | 0.462 | 0.0 (0.0%) | 0 |
30 Aug 2018 | USD | 0.462 | 0.462 | 0.462 | 0.462 | 0.462 | 0.0 (0.0%) | 0 |
29 Aug 2018 | USD | 0.498 | 0.4992 | 0.462 | 0.462 | 0.462 | +0.033 (+7.72%) | 4,100 |
28 Aug 2018 | USD | 0.466 | 0.466 | 0.4289 | 0.4289 | 0.4289 | +0.068 (+18.81%) | 19,000 |
27 Aug 2018 | USD | 0.356 | 0.38 | 0.356 | 0.361 | 0.361 | -0.023 (-5.99%) | 7,000 |
24 Aug 2018 | USD | 0.4066 | 0.4066 | 0.384 | 0.384 | 0.384 | +0.036 (+10.34%) | 2,841 |
23 Aug 2018 | USD | 0.348 | 0.348 | 0.348 | 0.348 | 0.348 | -0.01 (-2.79%) | 635 |
22 Aug 2018 | USD | 0.358 | 0.358 | 0.358 | 0.358 | 0.358 | 0.0 (0.0%) | 20,800 |
21 Aug 2018 | USD | 0.3445 | 0.358 | 0.3445 | 0.358 | 0.358 | -0.002 (-0.56%) | 2,300 |
20 Aug 2018 | USD | 0.3331 | 0.36 | 0.3331 | 0.36 | 0.36 | +0.059 (+19.48%) | 22,000 |
17 Aug 2018 | USD | 0.3 | 0.3013 | 0.3 | 0.3013 | 0.3013 | -0.026 (-8.08%) | 25,000 |
16 Aug 2018 | USD | 0.33 | 0.33 | 0.3278 | 0.3278 | 0.3278 | +0.003 (+0.86%) | 2,650 |
15 Aug 2018 | USD | 0.3258 | 0.33 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 51,100 |
14 Aug 2018 | USD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.026 (-7.28%) | 55,900 |
13 Aug 2018 | USD | 0.371 | 0.371 | 0.35 | 0.3559 | 0.3559 | -0.024 (-6.34%) | 55,235 |
10 Aug 2018 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 12,957 |
9 Aug 2018 | USD | 0.377 | 0.39 | 0.377 | 0.39 | 0.39 | +0.02 (+5.41%) | 11,600 |
8 Aug 2018 | USD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.017 (-4.39%) | 500 |
7 Aug 2018 | USD | 0.387 | 0.387 | 0.387 | 0.387 | 0.387 | -0.003 (-0.77%) | 5,000 |
6 Aug 2018 | USD | 0.39 | 0.39 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 33,551 |
3 Aug 2018 | USD | 0.4148 | 0.4148 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 120,515 |
2 Aug 2018 | USD | 0.3851 | 0.39 | 0.3851 | 0.39 | 0.39 | 0.0 (0.0%) | 73,002 |
1 Aug 2018 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |