Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | USD | 0.197 | 0.197 | 0.197 | 0.197 | 0.197 | 0.0 (0.0%) | 0 |
7 Dec 2017 | USD | 0.1995 | 0.1995 | 0.19 | 0.197 | 0.197 | -0.029 (-12.64%) | 12,000 |
6 Dec 2017 | USD | 0.2255 | 0.2255 | 0.2255 | 0.2255 | 0.2255 | 0.0 (0.0%) | 0 |
5 Dec 2017 | USD | 0.2129 | 0.2257 | 0.2129 | 0.2255 | 0.2255 | +0.028 (+13.89%) | 17,909 |
4 Dec 2017 | USD | 0.1849 | 0.198 | 0.1849 | 0.198 | 0.198 | +0.017 (+9.51%) | 19,000 |
1 Dec 2017 | USD | 0.1808 | 0.1808 | 0.1808 | 0.1808 | 0.1808 | +0.019 (+11.54%) | 2,650 |
30 Nov 2017 | USD | 0.1621 | 0.1621 | 0.1621 | 0.1621 | 0.1621 | 0.0 (0.0%) | 0 |
29 Nov 2017 | USD | 0.168 | 0.168 | 0.1621 | 0.1621 | 0.1621 | +0 (+0.06%) | 35,000 |
28 Nov 2017 | USD | 0.162 | 0.162 | 0.162 | 0.162 | 0.162 | -0.009 (-5.26%) | 3,000 |
27 Nov 2017 | USD | 0.1951 | 0.1951 | 0.171 | 0.171 | 0.171 | -0.04 (-18.96%) | 58,497 |
24 Nov 2017 | USD | 0.2244 | 0.2244 | 0.211 | 0.211 | 0.211 | -0.029 (-12.08%) | 10,500 |
23 Nov 2017 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.216 | 0.25 | 0.213 | 0.24 | 0.24 | +0.05 (+26.32%) | 50,000 |
21 Nov 2017 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
20 Nov 2017 | USD | 0.219 | 0.219 | 0.19 | 0.19 | 0.19 | -0.041 (-17.71%) | 12,500 |
17 Nov 2017 | USD | 0.2309 | 0.2309 | 0.2309 | 0.2309 | 0.2309 | 0.0 (0.0%) | 0 |
16 Nov 2017 | USD | 0.2309 | 0.2309 | 0.2309 | 0.2309 | 0.2309 | 0.0 (0.0%) | 0 |
15 Nov 2017 | USD | 0.2411 | 0.2411 | 0.2289 | 0.2309 | 0.2309 | -0.009 (-3.63%) | 3,200 |
14 Nov 2017 | USD | 0.239 | 0.2469 | 0.2225 | 0.2396 | 0.2396 | -0.033 (-12.23%) | 126,327 |
13 Nov 2017 | USD | 0.273 | 0.273 | 0.273 | 0.273 | 0.273 | 0.0 (0.0%) | 0 |
10 Nov 2017 | USD | 0.2779 | 0.2779 | 0.273 | 0.273 | 0.273 | -0.015 (-5.08%) | 3,000 |
9 Nov 2017 | USD | 0.3146 | 0.3146 | 0.2788 | 0.2876 | 0.2876 | -0.039 (-11.89%) | 29,150 |
8 Nov 2017 | USD | 0.3209 | 0.3264 | 0.3185 | 0.3264 | 0.3264 | +0.063 (+24.11%) | 6,000 |
7 Nov 2017 | USD | 0.261 | 0.263 | 0.261 | 0.263 | 0.263 | +0.028 (+11.87%) | 36,000 |
6 Nov 2017 | USD | 0.2351 | 0.2351 | 0.2351 | 0.2351 | 0.2351 | 0.0 (0.0%) | 0 |
3 Nov 2017 | USD | 0.2351 | 0.2351 | 0.2351 | 0.2351 | 0.2351 | -0.005 (-2.16%) | 100 |
2 Nov 2017 | USD | 0.2403 | 0.2403 | 0.2403 | 0.2403 | 0.2403 | 0.0 (0.0%) | 0 |
1 Nov 2017 | USD | 0.2608 | 0.2608 | 0.2403 | 0.2403 | 0.2403 | -0.005 (-1.92%) | 9,800 |
31 Oct 2017 | USD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | +0.001 (+0.33%) | 5,000 |
30 Oct 2017 | USD | 0.2442 | 0.2442 | 0.2442 | 0.2442 | 0.2442 | 0.0 (0.0%) | 0 |