Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2017 | USD | 0.135 | 0.144 | 0.135 | 0.139 | 3.475 | +0.014 (+11.20%) | 299,435 |
4 Sep 2017 | USD | 0.125 | 0.125 | 0.125 | 0.125 | 3.125 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.135 | 0.153 | 0.125 | 0.125 | 3.125 | -0.009 (-6.65%) | 181,500 |
31 Aug 2017 | USD | 0.133 | 0.134 | 0.1318 | 0.1339 | 3.3475 | -0.016 (-10.73%) | 118,900 |
30 Aug 2017 | USD | 0.136 | 0.151 | 0.136 | 0.15 | 3.75 | +0.019 (+14.50%) | 82,000 |
29 Aug 2017 | USD | 0.138 | 0.15 | 0.131 | 0.131 | 3.275 | +0.001 (+0.77%) | 151,328 |
28 Aug 2017 | USD | 0.13 | 0.144 | 0.125 | 0.13 | 3.25 | +0.003 (+2.36%) | 72,000 |
25 Aug 2017 | USD | 0.133 | 0.135 | 0.127 | 0.127 | 3.175 | -0.02 (-13.61%) | 141,075 |
24 Aug 2017 | USD | 0.15 | 0.15 | 0.147 | 0.147 | 3.675 | +0.012 (+8.89%) | 116,500 |
23 Aug 2017 | USD | 0.131 | 0.135 | 0.1275 | 0.135 | 3.375 | +0.005 (+3.85%) | 87,590 |
22 Aug 2017 | USD | 0.138 | 0.15 | 0.13 | 0.13 | 3.25 | 0.0 (0.0%) | 124,765 |
21 Aug 2017 | USD | 0.13 | 0.146 | 0.13 | 0.13 | 3.25 | +0.003 (+2.36%) | 145,000 |
18 Aug 2017 | USD | 0.143 | 0.143 | 0.127 | 0.127 | 3.175 | -0.021 (-14.19%) | 127,700 |
17 Aug 2017 | USD | 0.14 | 0.148 | 0.14 | 0.148 | 3.7 | +0.005 (+3.50%) | 68,000 |
16 Aug 2017 | USD | 0.143 | 0.143 | 0.143 | 0.143 | 3.575 | 0.0 (0.0%) | 0 |
15 Aug 2017 | USD | 0.133 | 0.143 | 0.133 | 0.143 | 3.575 | +0.003 (+2.14%) | 12,450 |
14 Aug 2017 | USD | 0.15 | 0.15 | 0.14 | 0.14 | 3.5 | 0.0 (0.0%) | 12,400 |
11 Aug 2017 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 3.5 | 0.0 (0.0%) | 0 |
10 Aug 2017 | USD | 0.145 | 0.145 | 0.14 | 0.14 | 3.5 | 0.0 (0.0%) | 56,100 |
9 Aug 2017 | USD | 0.15 | 0.15 | 0.14 | 0.14 | 3.5 | -0.012 (-7.89%) | 39,740 |
8 Aug 2017 | USD | 0.15 | 0.153 | 0.137 | 0.152 | 3.8 | +0.007 (+4.83%) | 64,416 |
7 Aug 2017 | USD | 0.145 | 0.145 | 0.139 | 0.145 | 3.625 | -0.004 (-2.68%) | 135,555 |
4 Aug 2017 | USD | 0.1466 | 0.149 | 0.1431 | 0.149 | 3.725 | +0.005 (+3.47%) | 42,000 |
3 Aug 2017 | USD | 0.144 | 0.144 | 0.144 | 0.144 | 3.6 | -0.005 (-3.36%) | 500 |
2 Aug 2017 | USD | 0.149 | 0.149 | 0.149 | 0.149 | 3.725 | +0.01 (+7.19%) | 5,000 |
1 Aug 2017 | USD | 0.14 | 0.14 | 0.139 | 0.139 | 3.475 | +0.001 (+0.72%) | 462,000 |
31 Jul 2017 | USD | 0.1362 | 0.1399 | 0.1362 | 0.138 | 3.45 | -0.002 (-1.43%) | 32,000 |
28 Jul 2017 | USD | 0.14 | 0.14 | 0.1248 | 0.14 | 3.5 | +0.02 (+16.67%) | 26,451 |
27 Jul 2017 | USD | 0.135 | 0.135 | 0.12 | 0.12 | 3 | 0.0 (0.0%) | 21,048 |
26 Jul 2017 | USD | 0.125 | 0.126 | 0.12 | 0.12 | 3 | -0.02 (-14.29%) | 207,000 |