Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2017 | USD | 0.0403 | 0.0447 | 0.04 | 0.0402 | 0.804 | -0 (-0.50%) | 68,100 |
3 Oct 2017 | USD | 0.0416 | 0.045 | 0.0403 | 0.0404 | 0.808 | -0.001 (-3.12%) | 106,962 |
2 Oct 2017 | USD | 0.048 | 0.048 | 0.0417 | 0.0417 | 0.834 | -0 (-0.95%) | 171,300 |
29 Sep 2017 | USD | 0.045 | 0.0478 | 0.0421 | 0.0421 | 0.842 | -0.003 (-6.44%) | 48,200 |
28 Sep 2017 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.9 | -0.002 (-3.23%) | 15,000 |
27 Sep 2017 | USD | 0.0415 | 0.047 | 0.0415 | 0.0465 | 0.93 | -0.001 (-1.06%) | 32,500 |
26 Sep 2017 | USD | 0.047 | 0.047 | 0.047 | 0.047 | 0.94 | +0.007 (+16.92%) | 275,846 |
25 Sep 2017 | USD | 0.0455 | 0.0455 | 0.0402 | 0.0402 | 0.804 | -0.005 (-11.65%) | 36,186 |
22 Sep 2017 | USD | 0.04 | 0.0455 | 0.04 | 0.0455 | 0.91 | +0.002 (+4.12%) | 39,864 |
21 Sep 2017 | USD | 0.0439 | 0.0439 | 0.0437 | 0.0437 | 0.874 | -0.001 (-2.89%) | 9,000 |
20 Sep 2017 | USD | 0.0446 | 0.045 | 0.0402 | 0.045 | 0.9 | -0.004 (-7.98%) | 103,833 |
19 Sep 2017 | USD | 0.0422 | 0.0489 | 0.0422 | 0.0489 | 0.978 | +0.008 (+20.44%) | 107,000 |
18 Sep 2017 | USD | 0.0495 | 0.0495 | 0.0402 | 0.0406 | 0.812 | -0.003 (-6.67%) | 80,500 |
15 Sep 2017 | USD | 0.0425 | 0.0495 | 0.0425 | 0.0435 | 0.87 | -0.006 (-12.12%) | 27,842 |
14 Sep 2017 | USD | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.99 | 0.0 (0.0%) | 5,000 |
13 Sep 2017 | USD | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.99 | +0.004 (+9.76%) | 10,000 |
12 Sep 2017 | USD | 0.0401 | 0.0451 | 0.0401 | 0.0451 | 0.902 | -0.002 (-5.05%) | 76,752 |
11 Sep 2017 | USD | 0.045 | 0.0475 | 0.042 | 0.0475 | 0.95 | -0.001 (-1.04%) | 22,351 |
8 Sep 2017 | USD | 0.0475 | 0.048 | 0.045 | 0.048 | 0.96 | -0.001 (-2.04%) | 41,053 |
7 Sep 2017 | USD | 0.05 | 0.05 | 0.0403 | 0.049 | 0.98 | -0.001 (-2%) | 50,280 |
6 Sep 2017 | USD | 0.049 | 0.05 | 0.049 | 0.05 | 1 | 0.0 (0.0%) | 50,555 |
5 Sep 2017 | USD | 0.0459 | 0.05 | 0.0404 | 0.05 | 1 | +0.006 (+13.64%) | 128,692 |
4 Sep 2017 | USD | 0.044 | 0.044 | 0.044 | 0.044 | 0.88 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.044 | 0.044 | 0.044 | 0.044 | 0.88 | -0.001 (-2.44%) | 5,000 |
31 Aug 2017 | USD | 0.044 | 0.0489 | 0.044 | 0.0451 | 0.902 | +0.002 (+4.64%) | 55,896 |
30 Aug 2017 | USD | 0.05 | 0.05 | 0.0431 | 0.0431 | 0.862 | -0.007 (-13.80%) | 113,262 |
29 Aug 2017 | USD | 0.0459 | 0.05 | 0.0459 | 0.05 | 1 | +0.004 (+9.89%) | 284,298 |
28 Aug 2017 | USD | 0.0467 | 0.0494 | 0.0447 | 0.0455 | 0.91 | +0.003 (+5.81%) | 74,521 |
25 Aug 2017 | USD | 0.048 | 0.048 | 0.042 | 0.043 | 0.86 | -0.002 (-4.44%) | 207,078 |
24 Aug 2017 | USD | 0.0404 | 0.05 | 0.0404 | 0.045 | 0.9 | -0.002 (-5.06%) | 98,526 |