Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2017 | USD | 0.072 | 0.1099 | 0.072 | 0.1099 | 4,396 | +0.011 (+11.01%) | 26,985 |
7 Nov 2017 | USD | 0.0746 | 0.1 | 0.072 | 0.099 | 3,960 | -0.003 (-2.56%) | 48,252 |
6 Nov 2017 | USD | 0.11 | 0.11 | 0.0721 | 0.1016 | 4,064 | -0.008 (-7.64%) | 102,067 |
3 Nov 2017 | USD | 0.0898 | 0.12 | 0.085 | 0.11 | 4,400 | +0.02 (+22.49%) | 188,487 |
2 Nov 2017 | USD | 0.0898 | 0.0898 | 0.0898 | 0.0898 | 3,592 | 0.0 (0.0%) | 300 |
1 Nov 2017 | USD | 0.0702 | 0.0969 | 0.0702 | 0.0898 | 3,592 | -0.005 (-4.97%) | 34,770 |
31 Oct 2017 | USD | 0.08 | 0.0969 | 0.08 | 0.0945 | 3,780 | +0.015 (+18.13%) | 25,920 |
30 Oct 2017 | USD | 0.0845 | 0.0845 | 0.08 | 0.08 | 3,200 | -0.009 (-10.11%) | 7,308 |
27 Oct 2017 | USD | 0.089 | 0.089 | 0.089 | 0.089 | 3,560 | 0.0 (0.0%) | 0 |
26 Oct 2017 | USD | 0.089 | 0.089 | 0.089 | 0.089 | 3,560 | 0.0 (0.0%) | 0 |
25 Oct 2017 | USD | 0.0725 | 0.089 | 0.07 | 0.089 | 3,560 | +0.016 (+22.59%) | 61,300 |
24 Oct 2017 | USD | 0.0879 | 0.0943 | 0.0726 | 0.0726 | 2,904 | -0.011 (-13.57%) | 16,978 |
23 Oct 2017 | USD | 0.084 | 0.084 | 0.084 | 0.084 | 3,360 | -0.008 (-8.30%) | 2,721 |
20 Oct 2017 | USD | 0.0924 | 0.0924 | 0.0916 | 0.0916 | 3,664 | -0.003 (-3.27%) | 325 |
19 Oct 2017 | USD | 0.0996 | 0.0996 | 0.0947 | 0.0947 | 3,788 | +0.012 (+14.23%) | 11,117 |
18 Oct 2017 | USD | 0.09 | 0.09 | 0.0829 | 0.0829 | 3,316 | +0.011 (+15.78%) | 3,000 |
17 Oct 2017 | USD | 0.095 | 0.0999 | 0.0716 | 0.0716 | 2,864 | -0.023 (-24.63%) | 48,012 |
16 Oct 2017 | USD | 0.0863 | 0.095 | 0.0705 | 0.095 | 3,800 | +0.009 (+9.95%) | 23,063 |
13 Oct 2017 | USD | 0.0859 | 0.0864 | 0.0859 | 0.0864 | 3,456 | +0.016 (+23.08%) | 2,782 |
12 Oct 2017 | USD | 0.0702 | 0.0702 | 0.0702 | 0.0702 | 2,808 | 0.0 (0.0%) | 0 |
11 Oct 2017 | USD | 0.0858 | 0.0859 | 0.0702 | 0.0702 | 2,808 | -0.01 (-12.25%) | 23,490 |
10 Oct 2017 | USD | 0.08 | 0.0859 | 0.08 | 0.08 | 3,200 | +0 (+0.13%) | 104,388 |
9 Oct 2017 | USD | 0.081 | 0.081 | 0.0789 | 0.0799 | 3,196 | -0.003 (-4.08%) | 7,000 |
6 Oct 2017 | USD | 0.065 | 0.0833 | 0.065 | 0.0833 | 3,332 | +0.013 (+19.00%) | 3,148 |
5 Oct 2017 | USD | 0.0848 | 0.0848 | 0.07 | 0.07 | 2,800 | -0.001 (-1.27%) | 2,272 |
4 Oct 2017 | USD | 0.0848 | 0.0848 | 0.0709 | 0.0709 | 2,836 | -0.013 (-14.99%) | 13,943 |
3 Oct 2017 | USD | 0.0834 | 0.0834 | 0.0834 | 0.0834 | 3,336 | +0.001 (+1.34%) | 3,000 |
2 Oct 2017 | USD | 0.0824 | 0.0824 | 0.0775 | 0.0823 | 3,292 | +0.01 (+14.15%) | 3,619 |
29 Sep 2017 | USD | 0.0828 | 0.0828 | 0.0721 | 0.0721 | 2,884 | +0 (+0.14%) | 17,600 |
28 Sep 2017 | USD | 0.071 | 0.0745 | 0.071 | 0.072 | 2,880 | +0.001 (+1.27%) | 7,889 |