Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2017 | USD | 0.059 | 0.059 | 0.05 | 0.05 | 0.5 | -0.009 (-14.53%) | 71,470 |
27 Oct 2017 | USD | 0.0501 | 0.0585 | 0.05 | 0.0585 | 0.585 | +0.009 (+17%) | 15,800 |
26 Oct 2017 | USD | 0.054 | 0.054 | 0.05 | 0.05 | 0.5 | +0.002 (+3.31%) | 10,000 |
25 Oct 2017 | USD | 0.0484 | 0.0484 | 0.0484 | 0.0484 | 0.484 | -0.003 (-5.10%) | 16,000 |
24 Oct 2017 | USD | 0.05 | 0.051 | 0.05 | 0.051 | 0.51 | -0.002 (-2.86%) | 26,256 |
23 Oct 2017 | USD | 0.049 | 0.06 | 0.049 | 0.0525 | 0.525 | +0 (+0.77%) | 88,000 |
20 Oct 2017 | USD | 0.0492 | 0.0521 | 0.0492 | 0.0521 | 0.521 | +0 (+0.19%) | 37,000 |
19 Oct 2017 | USD | 0.049 | 0.052 | 0.049 | 0.052 | 0.52 | -0.004 (-7.31%) | 6,000 |
18 Oct 2017 | USD | 0.0561 | 0.0561 | 0.0561 | 0.0561 | 0.561 | -0.004 (-6.50%) | 400 |
17 Oct 2017 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.6 | 0.0 (0.0%) | 11,000 |
16 Oct 2017 | USD | 0.053 | 0.0613 | 0.0528 | 0.06 | 0.6 | +0.008 (+15.38%) | 173,000 |
13 Oct 2017 | USD | 0.054 | 0.06 | 0.0501 | 0.052 | 0.52 | +0.003 (+5.05%) | 119,325 |
12 Oct 2017 | USD | 0.0468 | 0.0495 | 0.041 | 0.0495 | 0.495 | -0.01 (-17.36%) | 20,900 |
11 Oct 2017 | USD | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 0.599 | 0.0 (0.0%) | 0 |
10 Oct 2017 | USD | 0.0591 | 0.0599 | 0.0591 | 0.0599 | 0.599 | +0.005 (+9.71%) | 71,500 |
9 Oct 2017 | USD | 0.0546 | 0.0546 | 0.0546 | 0.0546 | 0.546 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 0.06 | 0.06 | 0.0546 | 0.0546 | 0.546 | -0.005 (-8.85%) | 155,900 |
5 Oct 2017 | USD | 0.0628 | 0.0628 | 0.0599 | 0.0599 | 0.599 | +0.005 (+8.91%) | 3,200 |
4 Oct 2017 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.55 | 0.0 (0.0%) | 0 |
3 Oct 2017 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.55 | +0.002 (+3.58%) | 20,500 |
2 Oct 2017 | USD | 0.045 | 0.0585 | 0.045 | 0.0531 | 0.531 | -0.002 (-3.63%) | 18,200 |
29 Sep 2017 | USD | 0.05 | 0.0551 | 0.05 | 0.0551 | 0.551 | +0.01 (+22.17%) | 17,612 |
28 Sep 2017 | USD | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 0.451 | -0.005 (-9.80%) | 57,500 |
27 Sep 2017 | USD | 0.048 | 0.05 | 0.048 | 0.05 | 0.5 | +0.003 (+6.38%) | 47,200 |
26 Sep 2017 | USD | 0.047 | 0.047 | 0.047 | 0.047 | 0.47 | -0.001 (-2.08%) | 37,650 |
25 Sep 2017 | USD | 0.048 | 0.048 | 0.048 | 0.048 | 0.48 | 0.0 (0.0%) | 0 |
22 Sep 2017 | USD | 0.0517 | 0.0517 | 0.048 | 0.048 | 0.48 | +0.002 (+4.80%) | 4,200 |
21 Sep 2017 | USD | 0.044 | 0.0458 | 0.044 | 0.0458 | 0.458 | +0.001 (+2.92%) | 2,000 |
20 Sep 2017 | USD | 0.0515 | 0.0515 | 0.0445 | 0.0445 | 0.445 | -0.005 (-9.55%) | 110,400 |
19 Sep 2017 | USD | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 0.492 | +0.002 (+4.46%) | 45,000 |