Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2018 | USD | 0.371 | 0.39 | 0.371 | 0.39 | 0.39 | +0.019 (+5.04%) | 10,000 |
30 Jul 2018 | USD | 0.395 | 0.397 | 0.3713 | 0.3713 | 0.3713 | -0.069 (-15.61%) | 126,217 |
27 Jul 2018 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 48,485 |
26 Jul 2018 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 10,325 |
25 Jul 2018 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.01 (+2.27%) | 33,443 |
24 Jul 2018 | USD | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | +0.006 (+1.36%) | 79,528 |
23 Jul 2018 | USD | 0.4341 | 0.4341 | 0.4143 | 0.4341 | 0.4341 | +0.003 (+0.67%) | 7,750 |
20 Jul 2018 | USD | 0.4312 | 0.4312 | 0.4312 | 0.4312 | 0.4312 | 0.0 (0.0%) | 0 |
19 Jul 2018 | USD | 0.45 | 0.455 | 0.4312 | 0.4312 | 0.4312 | -0.054 (-11.07%) | 28,700 |
18 Jul 2018 | USD | 0.4849 | 0.4849 | 0.4849 | 0.4849 | 0.4849 | 0.0 (0.0%) | 0 |
17 Jul 2018 | USD | 0.4849 | 0.4849 | 0.4849 | 0.4849 | 0.4849 | +0.025 (+5.37%) | 36,090 |
16 Jul 2018 | USD | 0.48 | 0.48 | 0.46 | 0.4602 | 0.4602 | -0.005 (-1.03%) | 37,369 |
13 Jul 2018 | USD | 0.475 | 0.475 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 1,450 |
12 Jul 2018 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
11 Jul 2018 | USD | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | +0.018 (+3.78%) | 15,000 |
10 Jul 2018 | USD | 0.4625 | 0.4625 | 0.4625 | 0.4625 | 0.4625 | -0.014 (-2.90%) | 400 |
9 Jul 2018 | USD | 0.49 | 0.49 | 0.4763 | 0.4763 | 0.4763 | +0.016 (+3.54%) | 12,340 |
6 Jul 2018 | USD | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -0.025 (-5.15%) | 1,750 |
5 Jul 2018 | USD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | +0.005 (+1.04%) | 300 |
4 Jul 2018 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.007 (+1.59%) | 122 |
2 Jul 2018 | USD | 0.4775 | 0.4775 | 0.4725 | 0.4725 | 0.4725 | -0.018 (-3.57%) | 600 |
29 Jun 2018 | USD | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 15,000 |
28 Jun 2018 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
27 Jun 2018 | USD | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 14,200 |
26 Jun 2018 | USD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | +0 (+0.06%) | 150 |
25 Jun 2018 | USD | 0.5297 | 0.5297 | 0.5297 | 0.5297 | 0.5297 | +0.01 (+1.87%) | 1,250 |
22 Jun 2018 | USD | 0.52 | 0.52 | 0.505 | 0.52 | 0.52 | +0.005 (+0.97%) | 4,200 |
21 Jun 2018 | USD | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | +0.015 (+2.96%) | 2,426 |
20 Jun 2018 | USD | 0.5 | 0.52 | 0.5 | 0.5002 | 0.5002 | -0.03 (-5.62%) | 24,890 |