Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2017 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.45 | +0.007 (+17.49%) | 2,750 |
4 Aug 2017 | USD | 0.0383 | 0.0383 | 0.0383 | 0.0383 | 0.383 | -0.005 (-12.36%) | 33,000 |
3 Aug 2017 | USD | 0.0366 | 0.0437 | 0.035 | 0.0437 | 0.437 | -0.002 (-4.59%) | 60,825 |
2 Aug 2017 | USD | 0.0379 | 0.0458 | 0.0379 | 0.0458 | 0.458 | +0.008 (+20.84%) | 12,900 |
1 Aug 2017 | USD | 0.0348 | 0.04 | 0.0348 | 0.0379 | 0.379 | -0.002 (-5.25%) | 95,000 |
31 Jul 2017 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.4 | 0.0 (0.0%) | 49,000 |
28 Jul 2017 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.4 | 0.0 (0.0%) | 0 |
27 Jul 2017 | USD | 0.0388 | 0.0432 | 0.0388 | 0.04 | 0.4 | 0.0 (0.0%) | 3,600 |
26 Jul 2017 | USD | 0.0375 | 0.045 | 0.0375 | 0.04 | 0.4 | +0.001 (+3.36%) | 151,000 |
25 Jul 2017 | USD | 0.0391 | 0.0391 | 0.036 | 0.0387 | 0.387 | -0.001 (-3.49%) | 44,000 |
24 Jul 2017 | USD | 0.0489 | 0.0489 | 0.0401 | 0.0401 | 0.401 | -0.007 (-15.22%) | 165,000 |
21 Jul 2017 | USD | 0.0449 | 0.0474 | 0.0402 | 0.0473 | 0.473 | +0.004 (+10.26%) | 175,100 |
20 Jul 2017 | USD | 0.04 | 0.043 | 0.0367 | 0.0429 | 0.429 | +0 (+0.94%) | 109,533 |
19 Jul 2017 | USD | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.425 | -0 (-0.47%) | 6,000 |
18 Jul 2017 | USD | 0.04 | 0.0427 | 0.04 | 0.0427 | 0.427 | +0.005 (+12.37%) | 163,600 |
17 Jul 2017 | USD | 0.038 | 0.038 | 0.038 | 0.038 | 0.38 | 0.0 (0.0%) | 0 |
14 Jul 2017 | USD | 0.038 | 0.038 | 0.038 | 0.038 | 0.38 | -0.002 (-4.76%) | 2,800 |
13 Jul 2017 | USD | 0.034 | 0.04 | 0.034 | 0.0399 | 0.399 | -0 (-0.25%) | 31,100 |
12 Jul 2017 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.4 | 0.0 (0.0%) | 0 |
11 Jul 2017 | USD | 0.0417 | 0.0417 | 0.04 | 0.04 | 0.4 | -0.002 (-4.31%) | 96,705 |
10 Jul 2017 | USD | 0.0418 | 0.0418 | 0.0418 | 0.0418 | 0.418 | -0 (-0.48%) | 2,100 |
7 Jul 2017 | USD | 0.037 | 0.042 | 0.037 | 0.042 | 0.42 | +0.002 (+5%) | 3,960 |
6 Jul 2017 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.4 | +0.001 (+3.63%) | 2,500 |
5 Jul 2017 | USD | 0.035 | 0.039 | 0.0341 | 0.0386 | 0.386 | +0.004 (+10.29%) | 169,000 |
4 Jul 2017 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.35 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 0.0381 | 0.0381 | 0.035 | 0.035 | 0.35 | -0.004 (-10.03%) | 36,000 |
30 Jun 2017 | USD | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 0.389 | 0.0 (0.0%) | 10,000 |
29 Jun 2017 | USD | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 0.389 | 0.0 (0.0%) | 0 |
28 Jun 2017 | USD | 0.039 | 0.039 | 0.036 | 0.0389 | 0.389 | -0 (-0.26%) | 56,800 |
27 Jun 2017 | USD | 0.039 | 0.039 | 0.039 | 0.039 | 0.39 | -0.001 (-1.76%) | 52,564 |