Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2017 | USD | 0.0625 | 0.0635 | 0.06 | 0.0635 | 0.0635 | +0.004 (+5.83%) | 70,015 |
5 Sep 2017 | USD | 0.0651 | 0.072 | 0.06 | 0.06 | 0.06 | -0.005 (-7.69%) | 638,674 |
4 Sep 2017 | USD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.072 | 0.072 | 0.0605 | 0.065 | 0.065 | -0.004 (-5.80%) | 44,500 |
31 Aug 2017 | USD | 0.0725 | 0.0725 | 0.069 | 0.069 | 0.069 | -0.004 (-4.83%) | 31,500 |
30 Aug 2017 | USD | 0.07 | 0.0725 | 0.066 | 0.0725 | 0.0725 | -0.001 (-1.89%) | 144,350 |
29 Aug 2017 | USD | 0.0708 | 0.0739 | 0.0708 | 0.0739 | 0.0739 | -0 (-0.14%) | 4,000 |
28 Aug 2017 | USD | 0.0704 | 0.074 | 0.0699 | 0.074 | 0.074 | +0.002 (+2.07%) | 29,400 |
25 Aug 2017 | USD | 0.073 | 0.073 | 0.07 | 0.0725 | 0.0725 | +0.004 (+5.07%) | 23,578 |
24 Aug 2017 | USD | 0.0721 | 0.073 | 0.069 | 0.069 | 0.069 | -0.004 (-5.35%) | 42,865 |
23 Aug 2017 | USD | 0.07 | 0.0729 | 0.0676 | 0.0729 | 0.0729 | +0.003 (+4.14%) | 285,595 |
22 Aug 2017 | USD | 0.0765 | 0.0765 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 35,117 |
21 Aug 2017 | USD | 0.077 | 0.077 | 0.07 | 0.07 | 0.07 | -0.007 (-8.97%) | 212,300 |
18 Aug 2017 | USD | 0.075 | 0.0769 | 0.0701 | 0.0769 | 0.0769 | -0.002 (-2.53%) | 87,747 |
17 Aug 2017 | USD | 0.074 | 0.0789 | 0.074 | 0.0789 | 0.0789 | +0.007 (+9.58%) | 41,680 |
16 Aug 2017 | USD | 0.0689 | 0.074 | 0.0681 | 0.072 | 0.072 | -0.003 (-3.87%) | 511,740 |
15 Aug 2017 | USD | 0.0662 | 0.075 | 0.0662 | 0.0749 | 0.0749 | +0.003 (+4.03%) | 22,500 |
14 Aug 2017 | USD | 0.0683 | 0.08 | 0.067 | 0.072 | 0.072 | -0.003 (-4%) | 180,911 |
11 Aug 2017 | USD | 0.073 | 0.075 | 0.073 | 0.075 | 0.075 | +0 (+0.13%) | 60,557 |
10 Aug 2017 | USD | 0.075 | 0.08 | 0.07 | 0.0749 | 0.0749 | -0.005 (-6.38%) | 346,260 |
9 Aug 2017 | USD | 0.0799 | 0.081 | 0.0739 | 0.08 | 0.08 | 0.0 (0.0%) | 265,230 |
8 Aug 2017 | USD | 0.09 | 0.09 | 0.075 | 0.08 | 0.08 | -0.009 (-9.71%) | 461,113 |
7 Aug 2017 | USD | 0.089 | 0.09 | 0.0801 | 0.0886 | 0.0886 | -0 (-0.45%) | 212,245 |
4 Aug 2017 | USD | 0.089 | 0.089 | 0.089 | 0.089 | 0.089 | +0.002 (+1.71%) | 275,068 |
3 Aug 2017 | USD | 0.0823 | 0.0875 | 0.08 | 0.0875 | 0.0875 | +0.008 (+9.51%) | 1,081,966 |
2 Aug 2017 | USD | 0.07 | 0.0839 | 0.07 | 0.0799 | 0.0799 | +0.008 (+10.97%) | 398,145 |
1 Aug 2017 | USD | 0.061 | 0.075 | 0.0609 | 0.072 | 0.072 | +0.002 (+3.00%) | 280,540 |
31 Jul 2017 | USD | 0.0605 | 0.0699 | 0.0605 | 0.0699 | 0.0699 | +0.001 (+1.30%) | 35,550 |
28 Jul 2017 | USD | 0.073 | 0.073 | 0.065 | 0.069 | 0.069 | -0.005 (-6.76%) | 228,199 |
27 Jul 2017 | USD | 0.074 | 0.074 | 0.07 | 0.074 | 0.074 | +0.004 (+5.56%) | 140,628 |