Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2017 | USD | 0.31 | 0.31 | 0.31 | 0.31 | 3.1 | +0.059 (+23.51%) | 200 |
12 Oct 2017 | USD | 0.251 | 0.251 | 0.251 | 0.251 | 2.51 | 0.0 (0.0%) | 0 |
11 Oct 2017 | USD | 0.251 | 0.251 | 0.251 | 0.251 | 2.51 | 0.0 (0.0%) | 0 |
10 Oct 2017 | USD | 0.251 | 0.251 | 0.251 | 0.251 | 2.51 | +0.029 (+13.06%) | 5,000 |
9 Oct 2017 | USD | 0.222 | 0.222 | 0.222 | 0.222 | 2.22 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 0.222 | 0.222 | 0.222 | 0.222 | 2.22 | 0.0 (0.0%) | 0 |
5 Oct 2017 | USD | 0.2151 | 0.222 | 0.2151 | 0.222 | 2.22 | -0.007 (-3.06%) | 2,500 |
4 Oct 2017 | USD | 0.229 | 0.229 | 0.229 | 0.229 | 2.29 | -0.009 (-3.62%) | 10,000 |
3 Oct 2017 | USD | 0.2376 | 0.2376 | 0.2376 | 0.2376 | 2.376 | 0.0 (0.0%) | 0 |
2 Oct 2017 | USD | 0.2376 | 0.2376 | 0.2376 | 0.2376 | 2.376 | 0.0 (0.0%) | 0 |
29 Sep 2017 | USD | 0.2412 | 0.2412 | 0.237 | 0.2376 | 2.376 | -0.006 (-2.50%) | 14,000 |
28 Sep 2017 | USD | 0.2437 | 0.2437 | 0.2437 | 0.2437 | 2.437 | 0.0 (0.0%) | 0 |
27 Sep 2017 | USD | 0.2708 | 0.2708 | 0.23 | 0.2437 | 2.437 | -0.021 (-8.00%) | 29,500 |
26 Sep 2017 | USD | 0.2649 | 0.2649 | 0.2649 | 0.2649 | 2.649 | 0.0 (0.0%) | 0 |
25 Sep 2017 | USD | 0.2649 | 0.2649 | 0.2649 | 0.2649 | 2.649 | -0.004 (-1.52%) | 500 |
22 Sep 2017 | USD | 0.205 | 0.269 | 0.2006 | 0.269 | 2.69 | -0.013 (-4.61%) | 9,500 |
21 Sep 2017 | USD | 0.282 | 0.282 | 0.282 | 0.282 | 2.82 | 0.0 (0.0%) | 0 |
20 Sep 2017 | USD | 0.282 | 0.282 | 0.282 | 0.282 | 2.82 | 0.0 (0.0%) | 0 |
19 Sep 2017 | USD | 0.286 | 0.286 | 0.2077 | 0.282 | 2.82 | +0.032 (+12.80%) | 1,300 |
18 Sep 2017 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 2.5 | -0.018 (-6.72%) | 500 |
15 Sep 2017 | USD | 0.268 | 0.268 | 0.268 | 0.268 | 2.68 | +0.01 (+3.72%) | 1,000 |
14 Sep 2017 | USD | 0.2594 | 0.2594 | 0.245 | 0.2584 | 2.584 | -0.039 (-13.00%) | 12,000 |
13 Sep 2017 | USD | 0.297 | 0.297 | 0.297 | 0.297 | 2.97 | 0.0 (0.0%) | 0 |
12 Sep 2017 | USD | 0.289 | 0.297 | 0.289 | 0.297 | 2.97 | +0.028 (+10.41%) | 10,000 |
11 Sep 2017 | USD | 0.31 | 0.31 | 0.2597 | 0.269 | 2.69 | -0.05 (-15.73%) | 67,300 |
8 Sep 2017 | USD | 0.3192 | 0.3192 | 0.3192 | 0.3192 | 3.192 | 0.0 (0.0%) | 0 |
7 Sep 2017 | USD | 0.3192 | 0.3192 | 0.3192 | 0.3192 | 3.192 | 0.0 (0.0%) | 0 |
6 Sep 2017 | USD | 0.3192 | 0.3192 | 0.3192 | 0.3192 | 3.192 | 0.0 (0.0%) | 0 |
5 Sep 2017 | USD | 0.3192 | 0.3192 | 0.3192 | 0.3192 | 3.192 | -0.038 (-10.64%) | 4,000 |
4 Sep 2017 | USD | 0.3572 | 0.3572 | 0.3572 | 0.3572 | 3.572 | 0.0 (0.0%) | 0 |