Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2017 | USD | 0.0677 | 0.0677 | 0.0677 | 0.0677 | 1.354 | 0.0 (0.0%) | 0 |
5 Oct 2017 | USD | 0.0605 | 0.0677 | 0.0605 | 0.0677 | 1.354 | -0.001 (-1.02%) | 15,087 |
4 Oct 2017 | USD | 0.061 | 0.0684 | 0.061 | 0.0684 | 1.368 | +0.006 (+10.32%) | 22,000 |
3 Oct 2017 | USD | 0.0553 | 0.062 | 0.0553 | 0.062 | 1.24 | +0.011 (+22.77%) | 60,000 |
2 Oct 2017 | USD | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 1.01 | 0.0 (0.0%) | 0 |
29 Sep 2017 | USD | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 1.01 | -0.001 (-0.98%) | 1,000 |
28 Sep 2017 | USD | 0.05 | 0.051 | 0.05 | 0.051 | 1.02 | +0.011 (+27.50%) | 13,182 |
27 Sep 2017 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.8 | -0.001 (-2.44%) | 10,000 |
26 Sep 2017 | USD | 0.041 | 0.041 | 0.041 | 0.041 | 0.82 | 0.0 (0.0%) | 0 |
25 Sep 2017 | USD | 0.041 | 0.041 | 0.041 | 0.041 | 0.82 | -0.01 (-19.77%) | 200,000 |
22 Sep 2017 | USD | 0.0454 | 0.0511 | 0.0454 | 0.0511 | 1.022 | -0.002 (-3.58%) | 5,000 |
21 Sep 2017 | USD | 0.0506 | 0.053 | 0.05 | 0.053 | 1.06 | +0.001 (+1.92%) | 165,443 |
20 Sep 2017 | USD | 0.05 | 0.052 | 0.05 | 0.052 | 1.04 | +0.003 (+6.12%) | 10,000 |
19 Sep 2017 | USD | 0.049 | 0.049 | 0.049 | 0.049 | 0.98 | 0.0 (0.0%) | 0 |
18 Sep 2017 | USD | 0.049 | 0.049 | 0.049 | 0.049 | 0.98 | +0.004 (+8.89%) | 22,100 |
15 Sep 2017 | USD | 0.0549 | 0.0549 | 0.045 | 0.045 | 0.9 | 0.0 (0.0%) | 222,000 |
14 Sep 2017 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.9 | 0.0 (0.0%) | 0 |
13 Sep 2017 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.9 | -0.002 (-5.06%) | 100,000 |
12 Sep 2017 | USD | 0.0474 | 0.0474 | 0.0474 | 0.0474 | 0.948 | -0.002 (-3.27%) | 2,000 |
11 Sep 2017 | USD | 0.049 | 0.049 | 0.049 | 0.049 | 0.98 | 0.0 (0.0%) | 0 |
8 Sep 2017 | USD | 0.049 | 0.049 | 0.049 | 0.049 | 0.98 | 0.0 (0.0%) | 0 |
7 Sep 2017 | USD | 0.0506 | 0.0506 | 0.049 | 0.049 | 0.98 | -0.003 (-5.77%) | 102,375 |
6 Sep 2017 | USD | 0.052 | 0.052 | 0.052 | 0.052 | 1.04 | 0.0 (0.0%) | 0 |
5 Sep 2017 | USD | 0.05 | 0.052 | 0.05 | 0.052 | 1.04 | -0.005 (-8.77%) | 10,000 |
4 Sep 2017 | USD | 0.057 | 0.057 | 0.057 | 0.057 | 1.14 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.053 | 0.057 | 0.053 | 0.057 | 1.14 | +0.003 (+5.56%) | 10,000 |
31 Aug 2017 | USD | 0.051 | 0.054 | 0.0505 | 0.054 | 1.08 | -0.007 (-11.04%) | 74,000 |
30 Aug 2017 | USD | 0.0607 | 0.0607 | 0.0607 | 0.0607 | 1.214 | 0.0 (0.0%) | 0 |
29 Aug 2017 | USD | 0.0607 | 0.0607 | 0.0607 | 0.0607 | 1.214 | 0.0 (0.0%) | 0 |
28 Aug 2017 | USD | 0.0607 | 0.0607 | 0.0607 | 0.0607 | 1.214 | +0.009 (+16.28%) | 3,000 |