Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | USD | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 2,502 |
11 Oct 2017 | USD | 0.209 | 0.21 | 0.209 | 0.21 | 0.21 | 0.0 (0.0%) | 42,925 |
10 Oct 2017 | USD | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | +0.01 (+5%) | 33,710 |
9 Oct 2017 | USD | 0.2182 | 0.2182 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 5,719 |
6 Oct 2017 | USD | 0.21 | 0.21 | 0.205 | 0.21 | 0.21 | -0.01 (-4.55%) | 1,200 |
5 Oct 2017 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.02 (+10%) | 52,500 |
4 Oct 2017 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 1,110 |
3 Oct 2017 | USD | 0.2 | 0.2 | 0.1997 | 0.2 | 0.2 | +0.004 (+2.04%) | 14,000 |
2 Oct 2017 | USD | 0.1998 | 0.2 | 0.196 | 0.196 | 0.196 | +0.006 (+3.16%) | 3,200 |
29 Sep 2017 | USD | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 6,530 |
28 Sep 2017 | USD | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | +0.015 (+8.33%) | 6,551 |
27 Sep 2017 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 17,900 |
26 Sep 2017 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 17,425 |
25 Sep 2017 | USD | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.004 (-1.96%) | 8,455 |
22 Sep 2017 | USD | 0.21 | 0.21 | 0.204 | 0.204 | 0.204 | +0.004 (+2.00%) | 9,200 |
21 Sep 2017 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 2,500 |
20 Sep 2017 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
19 Sep 2017 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.01 (+5.26%) | 300 |
18 Sep 2017 | USD | 0.2 | 0.2 | 0.18 | 0.19 | 0.19 | -0.005 (-2.56%) | 107,231 |
15 Sep 2017 | USD | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 15,068 |
14 Sep 2017 | USD | 0.17 | 0.195 | 0.17 | 0.195 | 0.195 | +0.02 (+11.43%) | 8,600 |
13 Sep 2017 | USD | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
12 Sep 2017 | USD | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.025 (-12.50%) | 100,000 |
11 Sep 2017 | USD | 0.1928 | 0.2 | 0.1928 | 0.2 | 0.2 | +0.002 (+0.86%) | 57,060 |
8 Sep 2017 | USD | 0.1983 | 0.1983 | 0.1983 | 0.1983 | 0.1983 | +0.003 (+1.48%) | 345 |
7 Sep 2017 | USD | 0.19 | 0.2 | 0.19 | 0.1954 | 0.1954 | +0.005 (+2.84%) | 60,543 |
6 Sep 2017 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 8,000 |
5 Sep 2017 | USD | 0.2 | 0.21 | 0.2 | 0.2 | 0.2 | -0.02 (-9.09%) | 29,062 |
4 Sep 2017 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +0.01 (+4.76%) | 13,500 |