Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2017 | USD | 0.1411 | 0.219 | 0.1411 | 0.219 | 0.219 | -0.011 (-4.58%) | 34,750 |
23 Oct 2017 | USD | 0.1436 | 0.2295 | 0.1436 | 0.2295 | 0.2295 | -0.02 (-8.13%) | 1,374 |
20 Oct 2017 | USD | 0.1331 | 0.2498 | 0.1331 | 0.2498 | 0.2498 | +0.001 (+0.52%) | 1,600 |
19 Oct 2017 | USD | 0.2485 | 0.2485 | 0.2485 | 0.2485 | 0.2485 | 0.0 (0.0%) | 200 |
18 Oct 2017 | USD | 0.2485 | 0.2485 | 0.2485 | 0.2485 | 0.2485 | 0.0 (0.0%) | 0 |
17 Oct 2017 | USD | 0.2485 | 0.2498 | 0.2485 | 0.2485 | 0.2485 | -0.001 (-0.52%) | 700 |
16 Oct 2017 | USD | 0.21 | 0.2498 | 0.2 | 0.2498 | 0.2498 | +0.001 (+0.44%) | 16,750 |
13 Oct 2017 | USD | 0.2308 | 0.2499 | 0.167 | 0.2487 | 0.2487 | -0.001 (-0.48%) | 11,050 |
12 Oct 2017 | USD | 0.2 | 0.2499 | 0.2 | 0.2499 | 0.2499 | 0.0 (0.0%) | 2,750 |
11 Oct 2017 | USD | 0.1856 | 0.2499 | 0.1856 | 0.2499 | 0.2499 | +0.019 (+8.28%) | 32,750 |
10 Oct 2017 | USD | 0.2499 | 0.2499 | 0.2308 | 0.2308 | 0.2308 | +0.001 (+0.35%) | 600 |
9 Oct 2017 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 0.1983 | 0.23 | 0.18 | 0.23 | 0.23 | +0.057 (+33.10%) | 16,100 |
5 Oct 2017 | USD | 0.1728 | 0.1728 | 0.1728 | 0.1728 | 0.1728 | +0.01 (+5.88%) | 150 |
4 Oct 2017 | USD | 0.18 | 0.18 | 0.1632 | 0.1632 | 0.1632 | -0.057 (-25.82%) | 15,900 |
3 Oct 2017 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
2 Oct 2017 | USD | 0.23 | 0.23 | 0.1607 | 0.22 | 0.22 | 0.0 (0.0%) | 2,100 |
29 Sep 2017 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 5,000 |
28 Sep 2017 | USD | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.001 (-0.23%) | 1,250 |
27 Sep 2017 | USD | 0.2205 | 0.24 | 0.2 | 0.2205 | 0.2205 | -0.019 (-8.13%) | 2,450 |
26 Sep 2017 | USD | 0.21 | 0.28 | 0.2 | 0.24 | 0.24 | -0.04 (-14.29%) | 9,100 |
25 Sep 2017 | USD | 0.21 | 0.29 | 0.1985 | 0.28 | 0.28 | -0.01 (-3.45%) | 17,500 |
22 Sep 2017 | USD | 0.35 | 0.455 | 0.21 | 0.29 | 0.29 | +0.01 (+3.57%) | 6,240 |
21 Sep 2017 | USD | 0.35 | 0.35 | 0.2492 | 0.28 | 0.28 | -0.175 (-38.46%) | 3,650 |
20 Sep 2017 | USD | 0.1789 | 0.455 | 0.1789 | 0.455 | 0.455 | +0.255 (+127.61%) | 18,750 |
19 Sep 2017 | USD | 0.16 | 0.1999 | 0.1554 | 0.1999 | 0.1999 | +0.04 (+24.94%) | 6,400 |
18 Sep 2017 | USD | 0.15 | 0.1861 | 0.15 | 0.16 | 0.16 | -0.001 (-0.50%) | 8,000 |
15 Sep 2017 | USD | 0.1608 | 0.1608 | 0.1608 | 0.1608 | 0.1608 | 0.0 (0.0%) | 0 |
14 Sep 2017 | USD | 0.1608 | 0.1608 | 0.1608 | 0.1608 | 0.1608 | 0.0 (0.0%) | 0 |
13 Sep 2017 | USD | 0.1608 | 0.1608 | 0.1608 | 0.1608 | 0.1608 | 0.0 (0.0%) | 0 |