Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2017 | USD | 0.19 | 0.19 | 0.175 | 0.175 | 0.175 | -0.015 (-7.89%) | 1,677,938 |
13 Sep 2017 | USD | 0.195 | 0.195 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 2,042,089 |
12 Sep 2017 | USD | 0.177 | 0.192 | 0.177 | 0.19 | 0.19 | +0.015 (+8.57%) | 2,653,047 |
11 Sep 2017 | USD | 0.18 | 0.18 | 0.172 | 0.175 | 0.175 | 0.0 (0.0%) | 729,729 |
8 Sep 2017 | USD | 0.18 | 0.185 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 1,087,817 |
7 Sep 2017 | USD | 0.17 | 0.18 | 0.165 | 0.175 | 0.175 | +0.005 (+2.94%) | 3,338,931 |
6 Sep 2017 | USD | 0.17 | 0.172 | 0.16 | 0.17 | 0.17 | 0.0 (0.0%) | 3,800,034 |
5 Sep 2017 | USD | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 1,719,214 |
4 Sep 2017 | USD | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.01 (-5.41%) | 2,332,065 |
1 Sep 2017 | USD | 0.185 | 0.19 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 806,548 |
31 Aug 2017 | USD | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 387,566 |
30 Aug 2017 | USD | 0.19 | 0.195 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 752,658 |
29 Aug 2017 | USD | 0.19 | 0.195 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 644,712 |
28 Aug 2017 | USD | 0.195 | 0.197 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 1,298,137 |
25 Aug 2017 | USD | 0.175 | 0.19 | 0.175 | 0.19 | 0.19 | +0.01 (+5.56%) | 1,659,556 |
24 Aug 2017 | USD | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 2,262,494 |
23 Aug 2017 | USD | 0.195 | 0.2 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 1,323,847 |
22 Aug 2017 | USD | 0.195 | 0.197 | 0.192 | 0.195 | 0.195 | +0.01 (+5.41%) | 1,117,046 |
21 Aug 2017 | USD | 0.195 | 0.195 | 0.185 | 0.185 | 0.185 | -0.01 (-5.13%) | 1,384,748 |
18 Aug 2017 | USD | 0.195 | 0.2 | 0.185 | 0.195 | 0.195 | 0.0 (0.0%) | 1,741,502 |
17 Aug 2017 | USD | 0.2 | 0.205 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 1,035,299 |
16 Aug 2017 | USD | 0.19 | 0.205 | 0.19 | 0.2 | 0.2 | +0.01 (+5.26%) | 2,175,059 |
15 Aug 2017 | USD | 0.195 | 0.195 | 0.187 | 0.19 | 0.19 | 0.0 (0.0%) | 2,097,145 |
14 Aug 2017 | USD | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 1,206,182 |
11 Aug 2017 | USD | 0.195 | 0.2 | 0.192 | 0.195 | 0.195 | 0.0 (0.0%) | 621,439 |
10 Aug 2017 | USD | 0.195 | 0.197 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 1,117,906 |
9 Aug 2017 | USD | 0.195 | 0.2 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 1,007,792 |
8 Aug 2017 | USD | 0.205 | 0.205 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 847,375 |
7 Aug 2017 | USD | 0.195 | 0.207 | 0.19 | 0.2 | 0.2 | +0.005 (+2.56%) | 1,988,716 |
4 Aug 2017 | USD | 0.21 | 0.215 | 0.195 | 0.195 | 0.195 | -0.01 (-4.88%) | 4,344,198 |