Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2017 | USD | 0.1501 | 0.1576 | 0.141 | 0.149 | 0.149 | +0.004 (+2.76%) | 1,101,970 |
17 Oct 2017 | USD | 0.17 | 0.1715 | 0.1335 | 0.145 | 0.145 | -0.014 (-8.81%) | 2,633,052 |
16 Oct 2017 | USD | 0.151 | 0.1705 | 0.1449 | 0.159 | 0.159 | +0.012 (+8.16%) | 2,917,046 |
13 Oct 2017 | USD | 0.126 | 0.15 | 0.12 | 0.147 | 0.147 | +0.034 (+30.09%) | 1,665,929 |
12 Oct 2017 | USD | 0.1055 | 0.127 | 0.1055 | 0.113 | 0.113 | +0.011 (+11.11%) | 982,956 |
11 Oct 2017 | USD | 0.1025 | 0.1198 | 0.095 | 0.1017 | 0.1017 | -0.014 (-12.10%) | 483,426 |
10 Oct 2017 | USD | 0.1084 | 0.12 | 0.1025 | 0.1157 | 0.1157 | +0.011 (+10.19%) | 709,095 |
9 Oct 2017 | USD | 0.106 | 0.1099 | 0.1 | 0.105 | 0.105 | -0.005 (-4.55%) | 126,100 |
6 Oct 2017 | USD | 0.1075 | 0.11 | 0.1055 | 0.11 | 0.11 | +0.003 (+2.33%) | 112,653 |
5 Oct 2017 | USD | 0.1049 | 0.1075 | 0.1046 | 0.1075 | 0.1075 | +0.003 (+2.38%) | 236,953 |
4 Oct 2017 | USD | 0.1074 | 0.11 | 0.1 | 0.105 | 0.105 | -0.002 (-2.23%) | 310,934 |
3 Oct 2017 | USD | 0.105 | 0.115 | 0.0905 | 0.1074 | 0.1074 | +0.002 (+2.29%) | 468,607 |
2 Oct 2017 | USD | 0.1075 | 0.11 | 0.1 | 0.105 | 0.105 | +0.005 (+5%) | 570,646 |
29 Sep 2017 | USD | 0.093 | 0.105 | 0.0905 | 0.1 | 0.1 | +0.007 (+7.53%) | 477,661 |
28 Sep 2017 | USD | 0.085 | 0.093 | 0.0776 | 0.093 | 0.093 | +0.008 (+9.41%) | 632,591 |
27 Sep 2017 | USD | 0.083 | 0.095 | 0.0774 | 0.085 | 0.085 | +0.005 (+6.25%) | 1,043,528 |
26 Sep 2017 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | +0.001 (+1.27%) | 1,169,301 |
25 Sep 2017 | USD | 0.09 | 0.09 | 0.0715 | 0.079 | 0.079 | -0.009 (-9.71%) | 853,494 |
22 Sep 2017 | USD | 0.0688 | 0.09 | 0.0687 | 0.0875 | 0.0875 | +0.023 (+34.82%) | 807,758 |
21 Sep 2017 | USD | 0.065 | 0.065 | 0.0615 | 0.0649 | 0.0649 | +0.002 (+3.02%) | 129,127 |
20 Sep 2017 | USD | 0.0708 | 0.0708 | 0.0558 | 0.063 | 0.063 | -0.006 (-9.35%) | 453,409 |
19 Sep 2017 | USD | 0.0581 | 0.0735 | 0.0581 | 0.0695 | 0.0695 | +0.011 (+19.62%) | 445,840 |
18 Sep 2017 | USD | 0.0601 | 0.061 | 0.0518 | 0.0581 | 0.0581 | -0.004 (-6.14%) | 432,374 |
15 Sep 2017 | USD | 0.06 | 0.0619 | 0.058 | 0.0619 | 0.0619 | +0.002 (+3.17%) | 690,007 |
14 Sep 2017 | USD | 0.06 | 0.0638 | 0.0499 | 0.06 | 0.06 | +0.002 (+3.27%) | 1,232,960 |
13 Sep 2017 | USD | 0.0629 | 0.0629 | 0.0581 | 0.0581 | 0.0581 | -0.004 (-6.29%) | 209,970 |
12 Sep 2017 | USD | 0.0602 | 0.0633 | 0.0601 | 0.062 | 0.062 | -0.002 (-3.13%) | 69,716 |
11 Sep 2017 | USD | 0.061 | 0.0685 | 0.061 | 0.064 | 0.064 | +0.003 (+4.92%) | 364,230 |
8 Sep 2017 | USD | 0.065 | 0.0675 | 0.06 | 0.061 | 0.061 | -0.005 (-7.58%) | 537,734 |
7 Sep 2017 | USD | 0.062 | 0.07 | 0.0601 | 0.066 | 0.066 | +0.003 (+3.94%) | 378,241 |