Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2018 | USD | 0.46 | 0.5 | 0.46 | 0.485 | 0.485 | +0.035 (+7.78%) | 35,247,143 |
31 Jul 2018 | USD | 0.435 | 0.465 | 0.43 | 0.45 | 0.45 | +0.015 (+3.45%) | 37,098,354 |
30 Jul 2018 | USD | 0.425 | 0.435 | 0.42 | 0.435 | 0.435 | +0.01 (+2.35%) | 37,887,395 |
27 Jul 2018 | USD | 0.425 | 0.43 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 24,088,890 |
26 Jul 2018 | USD | 0.43 | 0.438 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 16,737,530 |
25 Jul 2018 | USD | 0.435 | 0.438 | 0.41 | 0.43 | 0.43 | -0.005 (-1.15%) | 39,234,504 |
24 Jul 2018 | USD | 0.445 | 0.4464 | 0.4199 | 0.435 | 0.435 | -0.01 (-2.25%) | 11,610,275 |
23 Jul 2018 | USD | 0.44 | 0.45 | 0.4341 | 0.445 | 0.445 | +0.005 (+1.14%) | 18,350,757 |
20 Jul 2018 | USD | 0.44 | 0.448 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 12,248,971 |
19 Jul 2018 | USD | 0.43 | 0.44 | 0.4181 | 0.44 | 0.44 | +0.01 (+2.33%) | 8,076,746 |
18 Jul 2018 | USD | 0.44 | 0.4438 | 0.421 | 0.43 | 0.43 | -0.01 (-2.27%) | 6,798,623 |
17 Jul 2018 | USD | 0.41 | 0.444 | 0.404 | 0.44 | 0.44 | +0.025 (+6.02%) | 21,466,429 |
16 Jul 2018 | USD | 0.425 | 0.43 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 16,370,000 |
13 Jul 2018 | USD | 0.425 | 0.444 | 0.4215 | 0.425 | 0.425 | +0.005 (+1.19%) | 18,970,678 |
12 Jul 2018 | USD | 0.425 | 0.43 | 0.4166 | 0.42 | 0.42 | -0.005 (-1.18%) | 37,259,092 |
11 Jul 2018 | USD | 0.425 | 0.4315 | 0.4166 | 0.425 | 0.425 | 0.0 (0.0%) | 3,059,206 |
10 Jul 2018 | USD | 0.43 | 0.435 | 0.4166 | 0.425 | 0.425 | -0.005 (-1.16%) | 20,951,200 |
9 Jul 2018 | USD | 0.42 | 0.435 | 0.4166 | 0.43 | 0.43 | +0.01 (+2.38%) | 12,980,218 |
6 Jul 2018 | USD | 0.42 | 0.427 | 0.4175 | 0.42 | 0.42 | 0.0 (0.0%) | 2,448,841 |
5 Jul 2018 | USD | 0.42 | 0.43 | 0.4102 | 0.42 | 0.42 | 0.0 (0.0%) | 22,931,426 |
4 Jul 2018 | USD | 0.415 | 0.43 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 28,442,270 |
3 Jul 2018 | USD | 0.425 | 0.43 | 0.4102 | 0.415 | 0.415 | -0.01 (-2.35%) | 24,396,554 |
2 Jul 2018 | USD | 0.425 | 0.44 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 22,154,640 |
29 Jun 2018 | USD | 0.425 | 0.43 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 21,223,572 |
28 Jun 2018 | USD | 0.435 | 0.44 | 0.42 | 0.425 | 0.425 | -0.01 (-2.30%) | 17,971,822 |
27 Jun 2018 | USD | 0.43 | 0.449 | 0.42 | 0.435 | 0.435 | +0.01 (+2.35%) | 19,116,986 |
26 Jun 2018 | USD | 0.44 | 0.45 | 0.4086 | 0.425 | 0.425 | -0.015 (-3.41%) | 22,872,682 |
25 Jun 2018 | USD | 0.45 | 0.47 | 0.433 | 0.44 | 0.44 | -0.01 (-2.22%) | 9,766,806 |
22 Jun 2018 | USD | 0.43 | 0.452 | 0.4275 | 0.45 | 0.45 | +0.02 (+4.65%) | 7,354,823 |
21 Jun 2018 | USD | 0.43 | 0.439 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 7,355,609 |