Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2017 | USD | 0.2523 | 0.3646 | 0.24 | 0.3317 | 0.3317 | +0.079 (+31.16%) | 698,396 |
15 Nov 2017 | USD | 0.2435 | 0.2653 | 0.2435 | 0.2529 | 0.2529 | +0.01 (+4.03%) | 67,865 |
14 Nov 2017 | USD | 0.2317 | 0.2462 | 0.2313 | 0.2431 | 0.2431 | +0.012 (+5.33%) | 64,992 |
13 Nov 2017 | USD | 0.2073 | 0.2525 | 0.2073 | 0.2308 | 0.2308 | +0.024 (+11.50%) | 75,323 |
12 Nov 2017 | USD | 0.2579 | 0.2579 | 0.201 | 0.207 | 0.207 | -0.052 (-20.02%) | 141,065 |
11 Nov 2017 | USD | 0.2738 | 0.2924 | 0.2556 | 0.2588 | 0.2588 | -0.016 (-5.93%) | 90,646 |
10 Nov 2017 | USD | 0.3417 | 0.3597 | 0.2616 | 0.2751 | 0.2751 | -0.066 (-19.42%) | 207,637 |
9 Nov 2017 | USD | 0.3344 | 0.3643 | 0.3095 | 0.3414 | 0.3414 | +0.007 (+2.18%) | 220,825 |
8 Nov 2017 | USD | 0.3289 | 0.3401 | 0.2962 | 0.3341 | 0.3341 | +0.007 (+2.23%) | 180,391 |
7 Nov 2017 | USD | 0.397 | 0.4041 | 0.3065 | 0.3268 | 0.3268 | -0.071 (-17.81%) | 401,156 |
6 Nov 2017 | USD | 0.5357 | 0.5495 | 0.3804 | 0.3976 | 0.3976 | -0.135 (-25.36%) | 2,030,340 |
5 Nov 2017 | USD | 0.2144 | 0.912 | 0.2144 | 0.5327 | 0.5327 | +0.318 (+148.00%) | 12,658,800 |
4 Nov 2017 | USD | 0.2174 | 0.2268 | 0.2089 | 0.2148 | 0.2148 | -0.003 (-1.47%) | 37,040 |
3 Nov 2017 | USD | 0.2363 | 0.2509 | 0.2144 | 0.218 | 0.218 | -0.019 (-7.86%) | 44,326 |
2 Nov 2017 | USD | 0.2437 | 0.2593 | 0.2321 | 0.2366 | 0.2366 | -0.015 (-5.77%) | 48,888 |
1 Nov 2017 | USD | 0.2367 | 0.2613 | 0.2268 | 0.2511 | 0.2511 | +0.015 (+6.53%) | 45,659 |
31 Oct 2017 | USD | 0.2396 | 0.2571 | 0.2285 | 0.2357 | 0.2357 | -0.001 (-0.25%) | 74,183 |
30 Oct 2017 | USD | 0.2412 | 0.2455 | 0.2304 | 0.2363 | 0.2363 | -0.007 (-2.76%) | 37,259 |
29 Oct 2017 | USD | 0.2128 | 0.253 | 0.2106 | 0.243 | 0.243 | +0.028 (+12.97%) | 110,271 |
28 Oct 2017 | USD | 0.2048 | 0.2173 | 0.2023 | 0.2151 | 0.2151 | +0.007 (+3.21%) | 41,624 |
27 Oct 2017 | USD | 0.2081 | 0.2222 | 0.2025 | 0.2084 | 0.2084 | +0.001 (+0.43%) | 74,329 |
26 Oct 2017 | USD | 0.2035 | 0.253 | 0.1987 | 0.2075 | 0.2075 | +0.002 (+1.02%) | 125,956 |
25 Oct 2017 | USD | 0.1975 | 0.2608 | 0.1898 | 0.2054 | 0.2054 | +0.007 (+3.74%) | 235,714 |
24 Oct 2017 | USD | 0.1977 | 0.2076 | 0.1888 | 0.198 | 0.198 | -0 (-0.10%) | 40,873 |
23 Oct 2017 | USD | 0.2042 | 0.2075 | 0.1925 | 0.1982 | 0.1982 | -0.006 (-3.13%) | 30,932 |
22 Oct 2017 | USD | 0.1955 | 0.2117 | 0.1895 | 0.2046 | 0.2046 | +0.009 (+4.87%) | 29,413 |
21 Oct 2017 | USD | 0.2149 | 0.2226 | 0.1929 | 0.1951 | 0.1951 | -0.02 (-9.42%) | 25,903 |
20 Oct 2017 | USD | 0.2216 | 0.2315 | 0.2134 | 0.2154 | 0.2154 | -0.008 (-3.45%) | 43,550 |
19 Oct 2017 | USD | 0.221 | 0.2247 | 0.2164 | 0.2231 | 0.2231 | +0.004 (+2.06%) | 26,777 |
18 Oct 2017 | USD | 0.2204 | 0.2228 | 0.2037 | 0.2186 | 0.2186 | -0.001 (-0.36%) | 27,380 |