Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2017 | USD | 0.47 | 0.52 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 3,588 |
5 Oct 2017 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 544 |
4 Oct 2017 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.011 (-2.39%) | 165 |
3 Oct 2017 | USD | 0.4815 | 0.4815 | 0.4815 | 0.4815 | 0.4815 | +0.011 (+2.45%) | 1,489 |
2 Oct 2017 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.05 (-9.62%) | 394 |
29 Sep 2017 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
28 Sep 2017 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.045 (+9.47%) | 584 |
27 Sep 2017 | USD | 0.465 | 0.52 | 0.465 | 0.475 | 0.475 | +0.01 (+2.15%) | 1,620 |
26 Sep 2017 | USD | 0.475 | 0.475 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 928 |
25 Sep 2017 | USD | 0.56 | 0.56 | 0.475 | 0.475 | 0.475 | -0.085 (-15.18%) | 22,259 |
22 Sep 2017 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
21 Sep 2017 | USD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | +0.03 (+5.66%) | 927 |
20 Sep 2017 | USD | 0.7 | 0.7 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 11,503 |
19 Sep 2017 | USD | 0.6 | 0.65 | 0.55 | 0.56 | 0.56 | -0.04 (-6.67%) | 7,330 |
18 Sep 2017 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | -0.05 (-7.69%) | 213 |
15 Sep 2017 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.15 (-18.75%) | 1,136 |
14 Sep 2017 | USD | 0.65 | 0.8 | 0.6 | 0.8 | 0.8 | +0.15 (+23.08%) | 7,706 |
13 Sep 2017 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
12 Sep 2017 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
11 Sep 2017 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
8 Sep 2017 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 405 |
7 Sep 2017 | USD | 0.723 | 0.723 | 0.65 | 0.65 | 0.65 | -0.07 (-9.72%) | 897 |
6 Sep 2017 | USD | 0.7085 | 0.72 | 0.7085 | 0.72 | 0.72 | -0.06 (-7.69%) | 11,251 |
5 Sep 2017 | USD | 0.7 | 0.78 | 0.66 | 0.78 | 0.78 | +0.12 (+18.18%) | 23,613 |
4 Sep 2017 | USD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.78 | 0.78 | 0.66 | 0.66 | 0.66 | +0.01 (+1.54%) | 598 |
31 Aug 2017 | USD | 0.78 | 0.78 | 0.618 | 0.65 | 0.65 | 0.0 (0.0%) | 1,658 |
30 Aug 2017 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.15 (-18.75%) | 1,068 |
29 Aug 2017 | USD | 0.75 | 0.8 | 0.75 | 0.8 | 0.8 | +0.116 (+16.87%) | 6,697 |
28 Aug 2017 | USD | 0.67 | 0.6845 | 0.65 | 0.6845 | 0.6845 | +0.015 (+2.16%) | 3,493 |