Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2018 | USD | 0.1601 | 0.175 | 0.158 | 0.16 | 0.16 | +0.01 (+6.67%) | 406,033 |
15 Aug 2018 | USD | 0.12 | 0.1689 | 0.1151 | 0.15 | 0.15 | +0.015 (+11.11%) | 464,753 |
14 Aug 2018 | USD | 0.204 | 0.204 | 0.116 | 0.135 | 0.135 | -0.07 (-34.15%) | 764,610 |
13 Aug 2018 | USD | 0.225 | 0.24 | 0.185 | 0.205 | 0.205 | -0.024 (-10.44%) | 616,043 |
10 Aug 2018 | USD | 0.3125 | 0.315 | 0.185 | 0.2289 | 0.2289 | -0.076 (-24.95%) | 1,635,968 |
9 Aug 2018 | USD | 0.275 | 0.32 | 0.22 | 0.305 | 0.305 | +0.097 (+46.71%) | 1,165,067 |
8 Aug 2018 | USD | 0.119 | 0.21 | 0.1175 | 0.2079 | 0.2079 | +0.09 (+76.94%) | 1,521,217 |
7 Aug 2018 | USD | 0.12 | 0.1299 | 0.11 | 0.1175 | 0.1175 | -0.003 (-2.08%) | 74,406 |
6 Aug 2018 | USD | 0.1285 | 0.1299 | 0.114 | 0.12 | 0.12 | +0.012 (+10.80%) | 272,669 |
3 Aug 2018 | USD | 0.111 | 0.1125 | 0.105 | 0.1083 | 0.1083 | +0.003 (+3.14%) | 18,999 |
2 Aug 2018 | USD | 0.105 | 0.115 | 0.105 | 0.105 | 0.105 | -0.005 (-4.72%) | 169,007 |
1 Aug 2018 | USD | 0.12 | 0.12 | 0.1066 | 0.1102 | 0.1102 | -0.01 (-8.17%) | 88,278 |
31 Jul 2018 | USD | 0.12 | 0.12 | 0.108 | 0.12 | 0.12 | 0.0 (0.0%) | 33,795 |
30 Jul 2018 | USD | 0.106 | 0.1299 | 0.106 | 0.12 | 0.12 | +0.011 (+10.50%) | 16,648 |
27 Jul 2018 | USD | 0.11 | 0.1299 | 0.108 | 0.1086 | 0.1086 | +0.003 (+2.45%) | 101,423 |
26 Jul 2018 | USD | 0.11 | 0.1299 | 0.106 | 0.106 | 0.106 | -0.004 (-3.64%) | 69,565 |
25 Jul 2018 | USD | 0.1299 | 0.1299 | 0.11 | 0.11 | 0.11 | -0.005 (-4.35%) | 14,119 |
24 Jul 2018 | USD | 0.117 | 0.1199 | 0.115 | 0.115 | 0.115 | -0.002 (-1.71%) | 86,549 |
23 Jul 2018 | USD | 0.1199 | 0.1199 | 0.111 | 0.117 | 0.117 | -0 (-0.34%) | 50,067 |
20 Jul 2018 | USD | 0.1199 | 0.1199 | 0.115 | 0.1174 | 0.1174 | -0.003 (-2.09%) | 41,985 |
19 Jul 2018 | USD | 0.106 | 0.1199 | 0.106 | 0.1199 | 0.1199 | +0.014 (+13.11%) | 35,272 |
18 Jul 2018 | USD | 0.1115 | 0.1199 | 0.105 | 0.106 | 0.106 | -0.007 (-6.19%) | 97,880 |
17 Jul 2018 | USD | 0.1101 | 0.118 | 0.11 | 0.113 | 0.113 | +0.001 (+0.89%) | 93,253 |
16 Jul 2018 | USD | 0.12 | 0.13 | 0.112 | 0.112 | 0.112 | -0.018 (-13.78%) | 91,540 |
13 Jul 2018 | USD | 0.1175 | 0.1299 | 0.1101 | 0.1299 | 0.1299 | +0.016 (+14.15%) | 51,472 |
12 Jul 2018 | USD | 0.125 | 0.1299 | 0.1101 | 0.1138 | 0.1138 | -0.006 (-5.17%) | 99,826 |
11 Jul 2018 | USD | 0.125 | 0.125 | 0.111 | 0.12 | 0.12 | -0.005 (-4%) | 122,534 |
10 Jul 2018 | USD | 0.111 | 0.125 | 0.111 | 0.125 | 0.125 | +0.005 (+4.17%) | 56,512 |
9 Jul 2018 | USD | 0.1275 | 0.135 | 0.11 | 0.12 | 0.12 | -0.007 (-5.51%) | 153,297 |
6 Jul 2018 | USD | 0.127 | 0.131 | 0.127 | 0.127 | 0.127 | -0.004 (-3.05%) | 69,430 |