Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2017 | USD | 0.13 | 0.15 | 0.09 | 0.119 | 0.119 | -0.011 (-8.46%) | 128,851 |
21 Nov 2017 | USD | 0.119 | 0.13 | 0.1022 | 0.13 | 0.13 | +0.011 (+9.24%) | 59,827 |
20 Nov 2017 | USD | 0.12 | 0.13 | 0.08 | 0.119 | 0.119 | +0.039 (+48.75%) | 74,307 |
17 Nov 2017 | USD | 0.11 | 0.11 | 0.08 | 0.08 | 0.08 | -0.019 (-19.19%) | 66,126 |
16 Nov 2017 | USD | 0.11 | 0.11 | 0.08 | 0.099 | 0.099 | -0.008 (-7.48%) | 109,349 |
15 Nov 2017 | USD | 0.11 | 0.11 | 0.107 | 0.107 | 0.107 | -0.003 (-2.73%) | 6,800 |
14 Nov 2017 | USD | 0.109 | 0.12 | 0.09 | 0.11 | 0.11 | -0.01 (-8.33%) | 42,708 |
13 Nov 2017 | USD | 0.1 | 0.125 | 0.1 | 0.12 | 0.12 | 0.0 (0.0%) | 99,965 |
10 Nov 2017 | USD | 0.14 | 0.14 | 0.118 | 0.12 | 0.12 | +0.005 (+4.35%) | 79,948 |
9 Nov 2017 | USD | 0.14 | 0.14 | 0.1018 | 0.115 | 0.115 | -0.01 (-8%) | 275,954 |
8 Nov 2017 | USD | 0.13 | 0.13 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 57,520 |
7 Nov 2017 | USD | 0.13 | 0.14 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 91,199 |
6 Nov 2017 | USD | 0.1 | 0.15 | 0.098 | 0.125 | 0.125 | +0.035 (+38.89%) | 302,840 |
3 Nov 2017 | USD | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | +0.011 (+13.92%) | 4,000 |
2 Nov 2017 | USD | 0.08 | 0.08 | 0.065 | 0.079 | 0.079 | -0.001 (-1.25%) | 161,156 |
1 Nov 2017 | USD | 0.09 | 0.09 | 0.075 | 0.08 | 0.08 | -0.015 (-15.79%) | 229,199 |
31 Oct 2017 | USD | 0.078 | 0.1 | 0.078 | 0.095 | 0.095 | +0.017 (+21.79%) | 137,203 |
30 Oct 2017 | USD | 0.08 | 0.08 | 0.075 | 0.078 | 0.078 | +0.003 (+4%) | 284,137 |
27 Oct 2017 | USD | 0.08 | 0.08 | 0.07 | 0.075 | 0.075 | +0.015 (+25%) | 166,095 |
26 Oct 2017 | USD | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -0.01 (-14.29%) | 260,252 |
25 Oct 2017 | USD | 0.065 | 0.08 | 0.055 | 0.07 | 0.07 | +0.012 (+20.69%) | 117,081 |
24 Oct 2017 | USD | 0.06 | 0.07 | 0.058 | 0.058 | 0.058 | -0.005 (-7.94%) | 252,420 |
23 Oct 2017 | USD | 0.06 | 0.063 | 0.06 | 0.063 | 0.063 | +0.011 (+21.15%) | 141,541 |
20 Oct 2017 | USD | 0.055 | 0.055 | 0.052 | 0.052 | 0.052 | -0.002 (-3.70%) | 28,149 |
19 Oct 2017 | USD | 0.052 | 0.054 | 0.052 | 0.054 | 0.054 | -0.001 (-1.82%) | 7,000 |
18 Oct 2017 | USD | 0.06 | 0.06 | 0.032 | 0.055 | 0.055 | -0.001 (-1.79%) | 10,150 |
17 Oct 2017 | USD | 0.06 | 0.06 | 0.053 | 0.056 | 0.056 | +0.002 (+3.70%) | 168,002 |
16 Oct 2017 | USD | 0.06 | 0.06 | 0.054 | 0.054 | 0.054 | -0.006 (-10%) | 36,730 |
13 Oct 2017 | USD | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 0.0 (0.0%) | 36,200 |
12 Oct 2017 | USD | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | +0.001 (+1.69%) | 22,138 |