Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2017 | USD | 0.21 | 0.21 | 0.175 | 0.178 | 0.1618 | -0.024 (-12.01%) | 902,821 |
10 Oct 2017 | USD | 0.24 | 0.24 | 0.1911 | 0.2023 | 0.1839 | -0.013 (-5.91%) | 1,038,932 |
9 Oct 2017 | USD | 0.265 | 0.27 | 0.215 | 0.215 | 0.1955 | -0.035 (-14.00%) | 1,090,898 |
6 Oct 2017 | USD | 0.247 | 0.2549 | 0.23 | 0.25 | 0.2273 | +0.005 (+2.04%) | 194,460 |
5 Oct 2017 | USD | 0.245 | 0.254 | 0.166 | 0.245 | 0.2227 | 0.0 (0.0%) | 1,014,042 |
4 Oct 2017 | USD | 0.2652 | 0.2652 | 0.22 | 0.245 | 0.2227 | -0.005 (-2%) | 964,300 |
3 Oct 2017 | USD | 0.31 | 0.31 | 0.21 | 0.25 | 0.2273 | -0.041 (-14.09%) | 862,939 |
2 Oct 2017 | USD | 0.336 | 0.355 | 0.2612 | 0.291 | 0.2645 | -0.064 (-18.03%) | 899,329 |
29 Sep 2017 | USD | 0.34 | 0.359 | 0.335 | 0.355 | 0.3227 | +0.007 (+2.01%) | 333,265 |
28 Sep 2017 | USD | 0.36 | 0.36 | 0.325 | 0.348 | 0.3164 | +0.008 (+2.35%) | 532,927 |
27 Sep 2017 | USD | 0.39 | 0.409 | 0.3279 | 0.34 | 0.3091 | -0.075 (-18.07%) | 603,956 |
26 Sep 2017 | USD | 0.415 | 0.415 | 0.415 | 0.415 | 0.3773 | 0.0 (0.0%) | 44,386 |
25 Sep 2017 | USD | 0.395 | 0.429 | 0.325 | 0.415 | 0.3773 | +0.005 (+1.22%) | 453,913 |
22 Sep 2017 | USD | 0.39 | 0.425 | 0.38 | 0.41 | 0.3727 | +0.03 (+7.89%) | 87,484 |
21 Sep 2017 | USD | 0.43 | 0.44 | 0.32 | 0.38 | 0.3455 | -0.037 (-8.87%) | 708,107 |
20 Sep 2017 | USD | 0.42 | 0.448 | 0.41 | 0.417 | 0.3791 | +0.012 (+2.96%) | 668,689 |
19 Sep 2017 | USD | 0.38 | 0.41 | 0.37 | 0.405 | 0.3682 | +0.025 (+6.58%) | 299,213 |
18 Sep 2017 | USD | 0.415 | 0.415 | 0.355 | 0.38 | 0.3455 | -0.035 (-8.43%) | 153,713 |
15 Sep 2017 | USD | 0.435 | 0.45 | 0.37 | 0.415 | 0.3773 | -0.085 (-17%) | 407,029 |
14 Sep 2017 | USD | 0.49 | 0.5 | 0.44 | 0.5 | 0.4545 | +0.01 (+2.04%) | 278,678 |
13 Sep 2017 | USD | 0.39 | 0.505 | 0.353 | 0.49 | 0.4455 | +0.1 (+25.64%) | 426,511 |
12 Sep 2017 | USD | 0.52 | 0.55 | 0.32 | 0.39 | 0.3545 | -0.111 (-22.17%) | 1,299,460 |
11 Sep 2017 | USD | 0.42 | 0.51 | 0.42 | 0.5011 | 0.4555 | +0.081 (+19.31%) | 2,954,255 |
8 Sep 2017 | USD | 0.38 | 0.42 | 0.37 | 0.42 | 0.3818 | +0.06 (+16.67%) | 700,318 |
7 Sep 2017 | USD | 0.32 | 0.38 | 0.32 | 0.36 | 0.3273 | +0.04 (+12.50%) | 307,733 |
6 Sep 2017 | USD | 0.3 | 0.32 | 0.3 | 0.32 | 0.2909 | +0.03 (+10.34%) | 129,197 |
5 Sep 2017 | USD | 0.29 | 0.3 | 0.26 | 0.29 | 0.2636 | +0.01 (+3.57%) | 124,041 |
4 Sep 2017 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.2545 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.3246 | 0.3246 | 0.2 | 0.28 | 0.2545 | -0.06 (-17.65%) | 127,998 |
31 Aug 2017 | USD | 0.34 | 0.35 | 0.31 | 0.34 | 0.3091 | 0.0 (0.0%) | 93,842 |