Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2018 | USD | 0.3271 | 0.3331 | 0.3271 | 0.3331 | 0.3331 | -0.082 (-19.73%) | 3,800 |
7 Aug 2018 | USD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
6 Aug 2018 | USD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 184 |
3 Aug 2018 | USD | 0.42 | 0.42 | 0.403 | 0.42 | 0.42 | +0.024 (+6.06%) | 12,250 |
2 Aug 2018 | USD | 0.4186 | 0.4189 | 0.393 | 0.396 | 0.396 | -0.038 (-8.86%) | 27,600 |
1 Aug 2018 | USD | 0.4345 | 0.4345 | 0.4345 | 0.4345 | 0.4345 | -0.03 (-6.56%) | 200 |
31 Jul 2018 | USD | 0.4639 | 0.465 | 0.4639 | 0.465 | 0.465 | -0.001 (-0.21%) | 8,000 |
30 Jul 2018 | USD | 0.456 | 0.466 | 0.445 | 0.466 | 0.466 | +0.004 (+0.93%) | 37,000 |
27 Jul 2018 | USD | 0.4617 | 0.4617 | 0.4617 | 0.4617 | 0.4617 | -0.014 (-3.02%) | 1,615 |
26 Jul 2018 | USD | 0.472 | 0.4784 | 0.46 | 0.4761 | 0.4761 | +0.06 (+14.42%) | 73,200 |
25 Jul 2018 | USD | 0.4028 | 0.4161 | 0.3926 | 0.4161 | 0.4161 | -0.014 (-3.23%) | 45,500 |
24 Jul 2018 | USD | 0.56 | 0.56 | 0.43 | 0.43 | 0.43 | -0.13 (-23.21%) | 115,100 |
23 Jul 2018 | USD | 0.4742 | 0.56 | 0.4742 | 0.56 | 0.56 | +0.115 (+25.84%) | 31,900 |
20 Jul 2018 | USD | 0.385 | 0.445 | 0.385 | 0.445 | 0.445 | +0.065 (+16.95%) | 164,335 |
19 Jul 2018 | USD | 0.3618 | 0.3805 | 0.3618 | 0.3805 | 0.3805 | +0.059 (+18.17%) | 4,770 |
18 Jul 2018 | USD | 0.322 | 0.322 | 0.322 | 0.322 | 0.322 | +0.007 (+2.22%) | 1,600 |
17 Jul 2018 | USD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
16 Jul 2018 | USD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | -0.003 (-0.94%) | 1,000 |
13 Jul 2018 | USD | 0.314 | 0.318 | 0.314 | 0.318 | 0.318 | +0.02 (+6.71%) | 6,000 |
12 Jul 2018 | USD | 0.2963 | 0.298 | 0.2963 | 0.298 | 0.298 | +0.008 (+2.79%) | 19,800 |
11 Jul 2018 | USD | 0.2899 | 0.2899 | 0.2899 | 0.2899 | 0.2899 | 0.0 (0.0%) | 0 |
10 Jul 2018 | USD | 0.272 | 0.29 | 0.272 | 0.2899 | 0.2899 | +0.024 (+8.98%) | 26,500 |
9 Jul 2018 | USD | 0.255 | 0.266 | 0.251 | 0.266 | 0.266 | +0.006 (+2.31%) | 24,805 |
6 Jul 2018 | USD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 6,000 |
5 Jul 2018 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.005 (+1.89%) | 2,830 |
4 Jul 2018 | USD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 0.2643 | 0.2681 | 0.2643 | 0.265 | 0.265 | +0.025 (+10.42%) | 41,000 |
2 Jul 2018 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
29 Jun 2018 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.003 (-1.11%) | 14,000 |
28 Jun 2018 | USD | 0.2427 | 0.2427 | 0.2427 | 0.2427 | 0.2427 | -0.001 (-0.53%) | 10,000 |