Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2017 | USD | 0.3 | 0.51 | 0.3 | 0.33 | 0.33 | +0.08 (+32%) | 25,500 |
19 Dec 2017 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 4,200 |
18 Dec 2017 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
15 Dec 2017 | USD | 0.28 | 0.28 | 0.22 | 0.25 | 0.25 | +0.02 (+8.70%) | 16,000 |
14 Dec 2017 | USD | 0.23 | 0.27 | 0.23 | 0.23 | 0.23 | +0.04 (+21.05%) | 45,700 |
13 Dec 2017 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.08 (-29.63%) | 300 |
12 Dec 2017 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
11 Dec 2017 | USD | 0.19 | 0.27 | 0.19 | 0.27 | 0.27 | +0.06 (+28.57%) | 10,200 |
8 Dec 2017 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.02 (+10.53%) | 7,700 |
7 Dec 2017 | USD | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -0.02 (-9.52%) | 7,000 |
6 Dec 2017 | USD | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 15,000 |
5 Dec 2017 | USD | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.07 (-24.14%) | 39,000 |
4 Dec 2017 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
1 Dec 2017 | USD | 0.2 | 0.29 | 0.2 | 0.29 | 0.29 | +0.09 (+45.00%) | 10,400 |
30 Nov 2017 | USD | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 12,400 |
29 Nov 2017 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
28 Nov 2017 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
27 Nov 2017 | USD | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | +0.02 (+10.53%) | 33,200 |
24 Nov 2017 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
23 Nov 2017 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.23 | 0.23 | 0.17 | 0.19 | 0.19 | -0.04 (-17.39%) | 30,800 |
21 Nov 2017 | USD | 0.2 | 0.23 | 0.2 | 0.23 | 0.23 | +0.05 (+27.78%) | 29,100 |
20 Nov 2017 | USD | 0.23 | 0.23 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 10,100 |
17 Nov 2017 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
16 Nov 2017 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +0.01 (+5.88%) | 17,000 |
15 Nov 2017 | USD | 0.12 | 0.17 | 0.12 | 0.17 | 0.17 | +0.06 (+54.55%) | 25,300 |
14 Nov 2017 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 4,200 |
13 Nov 2017 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 0 |
10 Nov 2017 | USD | 0.11 | 0.15 | 0.11 | 0.11 | 0.11 | -0.01 (-8.33%) | 166,700 |
9 Nov 2017 | USD | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 56,400 |