Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2017 | USD | 0.1232 | 0.14 | 0.123 | 0.1399 | 0.1399 | +0.008 (+6.31%) | 111,728 |
10 Nov 2017 | USD | 0.1231 | 0.1342 | 0.1231 | 0.1316 | 0.1316 | -0.004 (-2.95%) | 20,520 |
9 Nov 2017 | USD | 0.14 | 0.14 | 0.1265 | 0.1356 | 0.1356 | -0.004 (-3.14%) | 162,155 |
8 Nov 2017 | USD | 0.13 | 0.14 | 0.123 | 0.14 | 0.14 | +0.01 (+7.69%) | 51,656 |
7 Nov 2017 | USD | 0.135 | 0.1399 | 0.1225 | 0.13 | 0.13 | 0.0 (0.0%) | 110,914 |
6 Nov 2017 | USD | 0.145 | 0.145 | 0.127 | 0.13 | 0.13 | -0.008 (-6.07%) | 110,950 |
3 Nov 2017 | USD | 0.135 | 0.1425 | 0.135 | 0.1384 | 0.1384 | -0.007 (-4.55%) | 4,800 |
2 Nov 2017 | USD | 0.1421 | 0.155 | 0.131 | 0.145 | 0.145 | -0.003 (-2.29%) | 102,917 |
1 Nov 2017 | USD | 0.1417 | 0.155 | 0.1417 | 0.1484 | 0.1484 | +0.008 (+6.00%) | 2,600 |
31 Oct 2017 | USD | 0.155 | 0.155 | 0.133 | 0.14 | 0.14 | -0.01 (-6.67%) | 28,515 |
30 Oct 2017 | USD | 0.15 | 0.155 | 0.145 | 0.15 | 0.15 | +0.005 (+3.45%) | 17,630 |
27 Oct 2017 | USD | 0.145 | 0.1539 | 0.145 | 0.145 | 0.145 | -0.002 (-1.29%) | 18,085 |
26 Oct 2017 | USD | 0.15 | 0.1539 | 0.14 | 0.1469 | 0.1469 | -0.007 (-4.49%) | 51,328 |
25 Oct 2017 | USD | 0.2069 | 0.2069 | 0.12 | 0.1538 | 0.1538 | -0.026 (-14.56%) | 215,802 |
24 Oct 2017 | USD | 0.18 | 0.1901 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 75,900 |
23 Oct 2017 | USD | 0.169 | 0.19 | 0.158 | 0.18 | 0.18 | +0.005 (+3.15%) | 80,023 |
20 Oct 2017 | USD | 0.1745 | 0.175 | 0.169 | 0.1745 | 0.1745 | -0.005 (-3.06%) | 10,250 |
19 Oct 2017 | USD | 0.1875 | 0.2068 | 0.169 | 0.18 | 0.18 | -0.008 (-4.26%) | 14,166 |
18 Oct 2017 | USD | 0.175 | 0.188 | 0.169 | 0.188 | 0.188 | +0.019 (+11.24%) | 7,529 |
17 Oct 2017 | USD | 0.17 | 0.17 | 0.164 | 0.169 | 0.169 | -0.001 (-0.59%) | 50,839 |
16 Oct 2017 | USD | 0.1705 | 0.18 | 0.159 | 0.17 | 0.17 | 0.0 (0.0%) | 95,985 |
13 Oct 2017 | USD | 0.24 | 0.2405 | 0.12 | 0.17 | 0.17 | -0.08 (-32%) | 1,215,655 |
12 Oct 2017 | USD | 0.241 | 0.25 | 0.241 | 0.25 | 0.25 | +0.009 (+3.73%) | 7,400 |
11 Oct 2017 | USD | 0.25 | 0.2599 | 0.241 | 0.241 | 0.241 | -0.002 (-0.82%) | 26,700 |
10 Oct 2017 | USD | 0.25 | 0.2515 | 0.24 | 0.243 | 0.243 | -0.007 (-2.80%) | 8,029 |
9 Oct 2017 | USD | 0.275 | 0.275 | 0.24 | 0.25 | 0.25 | -0.028 (-9.91%) | 65,000 |
6 Oct 2017 | USD | 0.28 | 0.29 | 0.275 | 0.2775 | 0.2775 | +0.003 (+0.91%) | 11,413 |
5 Oct 2017 | USD | 0.27 | 0.2955 | 0.27 | 0.275 | 0.275 | -0.005 (-1.75%) | 61,815 |
4 Oct 2017 | USD | 0.265 | 0.281 | 0.2606 | 0.2799 | 0.2799 | -0.005 (-1.72%) | 13,650 |
3 Oct 2017 | USD | 0.2849 | 0.2849 | 0.27 | 0.2848 | 0.2848 | +0.01 (+3.56%) | 30,978 |