Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | USD | 0.0668 | 0.0668 | 0.0595 | 0.06 | 1.2 | -0.007 (-10.04%) | 146,520 |
29 Aug 2017 | USD | 0.1008 | 0.1008 | 0.0601 | 0.0667 | 1.334 | -0.013 (-16.63%) | 45,800 |
28 Aug 2017 | USD | 0.083 | 0.0888 | 0.072 | 0.08 | 1.6 | -0.011 (-12.09%) | 87,200 |
25 Aug 2017 | USD | 0.0901 | 0.1099 | 0.08 | 0.091 | 1.82 | -0.019 (-17.27%) | 42,155 |
24 Aug 2017 | USD | 0.1199 | 0.1199 | 0.11 | 0.11 | 2.2 | -0.01 (-8.26%) | 4,500 |
23 Aug 2017 | USD | 0.1199 | 0.1199 | 0.1199 | 0.1199 | 2.398 | 0.0 (0.0%) | 0 |
22 Aug 2017 | USD | 0.12 | 0.12 | 0.1199 | 0.1199 | 2.398 | -0 (-0.08%) | 3,100 |
21 Aug 2017 | USD | 0.1 | 0.12 | 0.1 | 0.12 | 2.4 | +0.02 (+20%) | 17,750 |
18 Aug 2017 | USD | 0.1179 | 0.1179 | 0.0943 | 0.1 | 2 | 0.0 (0.0%) | 7,600 |
17 Aug 2017 | USD | 0.1 | 0.1 | 0.0918 | 0.1 | 2 | 0.0 (0.0%) | 12,070 |
16 Aug 2017 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 2 | 0.0 (0.0%) | 0 |
15 Aug 2017 | USD | 0.117 | 0.117 | 0.1 | 0.1 | 2 | -0.035 (-26.14%) | 109,599 |
14 Aug 2017 | USD | 0.09 | 0.1395 | 0.0824 | 0.1354 | 2.708 | +0.035 (+35.40%) | 7,420 |
11 Aug 2017 | USD | 0.1138 | 0.1138 | 0.09 | 0.1 | 2 | +0.006 (+6.38%) | 74,349 |
10 Aug 2017 | USD | 0.08 | 0.1143 | 0.065 | 0.094 | 1.88 | +0.004 (+4.44%) | 34,690 |
9 Aug 2017 | USD | 0.0814 | 0.09 | 0.0814 | 0.09 | 1.8 | +0 (+0.45%) | 16,000 |
8 Aug 2017 | USD | 0.0935 | 0.0935 | 0.0896 | 0.0896 | 1.792 | -0.01 (-10.40%) | 28,940 |
7 Aug 2017 | USD | 0.1 | 0.1075 | 0.092 | 0.1 | 2 | 0.0 (0.0%) | 25,900 |
4 Aug 2017 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 2 | -0.006 (-5.66%) | 63,163 |
3 Aug 2017 | USD | 0.106 | 0.1125 | 0.106 | 0.106 | 2.12 | +0.006 (+6%) | 19,000 |
2 Aug 2017 | USD | 0.1143 | 0.1238 | 0.09 | 0.1 | 2 | -0.013 (-11.66%) | 94,123 |
1 Aug 2017 | USD | 0.103 | 0.1212 | 0.1 | 0.1132 | 2.264 | +0.003 (+2.91%) | 21,825 |
31 Jul 2017 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 2.2 | 0.0 (0.0%) | 10,000 |
28 Jul 2017 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 2.2 | 0.0 (0.0%) | 0 |
27 Jul 2017 | USD | 0.1101 | 0.1348 | 0.11 | 0.11 | 2.2 | 0.0 (0.0%) | 10,303 |
26 Jul 2017 | USD | 0.128 | 0.129 | 0.11 | 0.11 | 2.2 | +0 (+0.09%) | 10,800 |
25 Jul 2017 | USD | 0.1221 | 0.1335 | 0.1051 | 0.1099 | 2.198 | -0.025 (-18.53%) | 5,700 |
24 Jul 2017 | USD | 0.103 | 0.1349 | 0.103 | 0.1349 | 2.698 | +0.003 (+2.27%) | 5,700 |
21 Jul 2017 | USD | 0.1 | 0.1355 | 0.1 | 0.1319 | 2.638 | +0.004 (+2.97%) | 30,500 |
20 Jul 2017 | USD | 0.1281 | 0.1281 | 0.1281 | 0.1281 | 2.562 | 0.0 (0.0%) | 0 |