Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | USD | 0.285 | 0.43 | 0.285 | 0.34 | 0.3091 | +0.055 (+19.30%) | 183,901 |
29 Aug 2017 | USD | 0.15 | 0.3 | 0.15 | 0.285 | 0.2591 | +0.154 (+117.56%) | 110,321 |
28 Aug 2017 | USD | 0.11 | 0.18 | 0.11 | 0.131 | 0.1191 | -0.037 (-22.02%) | 44,700 |
25 Aug 2017 | USD | 0.168 | 0.168 | 0.168 | 0.168 | 0.1527 | -0.002 (-1.18%) | 350 |
24 Aug 2017 | USD | 0.165 | 0.17 | 0.09 | 0.17 | 0.1545 | +0.01 (+6.25%) | 71,681 |
23 Aug 2017 | USD | 0.095 | 0.16 | 0.095 | 0.16 | 0.1455 | +0.04 (+33.33%) | 37,078 |
22 Aug 2017 | USD | 0.1201 | 0.1201 | 0.085 | 0.12 | 0.1091 | -0.03 (-20%) | 30,170 |
21 Aug 2017 | USD | 0.17 | 0.17 | 0.15 | 0.15 | 0.1364 | -0.02 (-11.76%) | 5,525 |
18 Aug 2017 | USD | 0.1102 | 0.17 | 0.11 | 0.17 | 0.1545 | +0.07 (+70%) | 1,510 |
17 Aug 2017 | USD | 0.16 | 0.17 | 0.1 | 0.1 | 0.0909 | -0.07 (-41.18%) | 4,044 |
16 Aug 2017 | USD | 0.11 | 0.17 | 0.11 | 0.17 | 0.1545 | +0.06 (+54.55%) | 1,550 |
15 Aug 2017 | USD | 0.11 | 0.11 | 0.1 | 0.11 | 0.1 | -0 (-0.09%) | 38,224 |
14 Aug 2017 | USD | 0.1375 | 0.17 | 0.11 | 0.1101 | 0.1001 | -0.03 (-21.36%) | 39,933 |
11 Aug 2017 | USD | 0.14 | 0.1401 | 0.14 | 0.14 | 0.1273 | 0.0 (0.0%) | 4,570 |
10 Aug 2017 | USD | 0.1777 | 0.1777 | 0.14 | 0.14 | 0.1273 | 0.0 (0.0%) | 1,951 |
9 Aug 2017 | USD | 0.15 | 0.1998 | 0.14 | 0.14 | 0.1273 | -0.01 (-6.67%) | 11,653 |
8 Aug 2017 | USD | 0.184 | 0.1847 | 0.14 | 0.15 | 0.1364 | -0.02 (-11.76%) | 2,985 |
7 Aug 2017 | USD | 0.15 | 0.17 | 0.14 | 0.17 | 0.1545 | +0.02 (+13.33%) | 46,942 |
4 Aug 2017 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.1364 | -0.02 (-11.76%) | 19,169 |
3 Aug 2017 | USD | 0.175 | 0.175 | 0.15 | 0.17 | 0.1545 | -0.02 (-10.53%) | 25,881 |
2 Aug 2017 | USD | 0.165 | 0.19 | 0.165 | 0.19 | 0.1727 | +0.01 (+5.56%) | 18,728 |
1 Aug 2017 | USD | 0.175 | 0.2 | 0.175 | 0.18 | 0.1636 | +0.005 (+2.80%) | 44,919 |
31 Jul 2017 | USD | 0.229 | 0.229 | 0.175 | 0.1751 | 0.1592 | -0.035 (-16.62%) | 12,749 |
28 Jul 2017 | USD | 0.18 | 0.21 | 0.178 | 0.21 | 0.1909 | +0.024 (+12.84%) | 58,166 |
27 Jul 2017 | USD | 0.1975 | 0.2089 | 0.18 | 0.1861 | 0.1692 | -0.024 (-11.38%) | 5,080 |
26 Jul 2017 | USD | 0.18 | 0.21 | 0.18 | 0.21 | 0.1909 | +0.03 (+16.67%) | 30,454 |
25 Jul 2017 | USD | 0.18 | 0.21 | 0.18 | 0.18 | 0.1636 | 0.0 (0.0%) | 26,554 |
24 Jul 2017 | USD | 0.18 | 0.218 | 0.18 | 0.18 | 0.1636 | -0.049 (-21.40%) | 17,695 |
21 Jul 2017 | USD | 0.225 | 0.2293 | 0.175 | 0.229 | 0.2082 | +0.004 (+1.78%) | 50,542 |
20 Jul 2017 | USD | 0.24 | 0.2467 | 0.21 | 0.225 | 0.2045 | -0.044 (-16.36%) | 50,915 |