Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2017 | USD | 0.0825 | 0.09 | 0.0711 | 0.09 | 3,600 | +0.012 (+15.98%) | 1,375 |
19 Dec 2017 | USD | 0.0776 | 0.0776 | 0.0776 | 0.0776 | 3,104 | 0.0 (0.0%) | 0 |
18 Dec 2017 | USD | 0.0776 | 0.0776 | 0.0776 | 0.0776 | 3,104 | -0.012 (-13.68%) | 2,550 |
15 Dec 2017 | USD | 0.0999 | 0.0999 | 0.0711 | 0.0899 | 3,596 | +0.019 (+26.80%) | 8,775 |
14 Dec 2017 | USD | 0.08 | 0.09 | 0.0708 | 0.0709 | 2,836 | -0.034 (-32.15%) | 207,782 |
13 Dec 2017 | USD | 0.1045 | 0.1045 | 0.1045 | 0.1045 | 4,180 | 0.0 (0.0%) | 0 |
12 Dec 2017 | USD | 0.0848 | 0.105 | 0.071 | 0.1045 | 4,180 | +0.025 (+30.63%) | 172,100 |
11 Dec 2017 | USD | 0.088 | 0.088 | 0.08 | 0.08 | 3,200 | -0.008 (-9.09%) | 11,070 |
8 Dec 2017 | USD | 0.0897 | 0.0897 | 0.0708 | 0.088 | 3,520 | -0.002 (-2.22%) | 4,300 |
7 Dec 2017 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 3,600 | -0.002 (-1.75%) | 500 |
6 Dec 2017 | USD | 0.0707 | 0.0916 | 0.0707 | 0.0916 | 3,664 | +0.012 (+14.50%) | 364 |
5 Dec 2017 | USD | 0.0775 | 0.08 | 0.073 | 0.08 | 3,200 | +0.008 (+10.96%) | 55,050 |
4 Dec 2017 | USD | 0.0721 | 0.0721 | 0.0721 | 0.0721 | 2,884 | -0.018 (-19.71%) | 5,000 |
1 Dec 2017 | USD | 0.0898 | 0.0898 | 0.0898 | 0.0898 | 3,592 | +0.01 (+12.25%) | 700 |
30 Nov 2017 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 3,200 | +0.003 (+3.90%) | 12,500 |
29 Nov 2017 | USD | 0.07 | 0.077 | 0.07 | 0.077 | 3,080 | -0.018 (-18.69%) | 24,159 |
28 Nov 2017 | USD | 0.0947 | 0.0947 | 0.0947 | 0.0947 | 3,788 | 0.0 (0.0%) | 0 |
27 Nov 2017 | USD | 0.0766 | 0.0947 | 0.0762 | 0.0947 | 3,788 | +0.023 (+31.35%) | 96,075 |
24 Nov 2017 | USD | 0.0721 | 0.0721 | 0.0721 | 0.0721 | 2,884 | -0.026 (-26.35%) | 1,000 |
23 Nov 2017 | USD | 0.0979 | 0.0979 | 0.0979 | 0.0979 | 3,916 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.08 | 0.0979 | 0.0721 | 0.0979 | 3,916 | +0.025 (+34.11%) | 89,050 |
21 Nov 2017 | USD | 0.0794 | 0.0823 | 0.073 | 0.073 | 2,920 | -0.027 (-27.00%) | 100,268 |
20 Nov 2017 | USD | 0.115 | 0.115 | 0.1 | 0.1 | 4,000 | -0.005 (-4.76%) | 3,624 |
17 Nov 2017 | USD | 0.0869 | 0.105 | 0.08 | 0.105 | 4,200 | +0.001 (+1.16%) | 198,015 |
16 Nov 2017 | USD | 0.0801 | 0.1041 | 0.0801 | 0.1038 | 4,152 | -0 (-0.38%) | 135,250 |
15 Nov 2017 | USD | 0.1049 | 0.1049 | 0.085 | 0.1042 | 4,168 | +0 (+0.29%) | 49,660 |
14 Nov 2017 | USD | 0.11 | 0.11 | 0.0735 | 0.1039 | 4,156 | +0.006 (+6.13%) | 72,900 |
13 Nov 2017 | USD | 0.12 | 0.12 | 0.0731 | 0.0979 | 3,916 | -0.022 (-18.42%) | 184,893 |
10 Nov 2017 | USD | 0.1195 | 0.12 | 0.09 | 0.12 | 4,800 | +0.007 (+6.19%) | 191,581 |
9 Nov 2017 | USD | 0.09 | 0.12 | 0.09 | 0.113 | 4,520 | +0.003 (+2.82%) | 265,835 |