Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | USD | 0.068 | 0.075 | 0.068 | 0.075 | 0.075 | +0.005 (+7.14%) | 21,205 |
13 Oct 2017 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.001 (-1.41%) | 20,000 |
12 Oct 2017 | USD | 0.071 | 0.071 | 0.071 | 0.071 | 0.071 | 0.0 (0.0%) | 0 |
11 Oct 2017 | USD | 0.055 | 0.071 | 0.0512 | 0.071 | 0.071 | -0.002 (-2.74%) | 56,400 |
10 Oct 2017 | USD | 0.065 | 0.073 | 0.065 | 0.073 | 0.073 | +0.008 (+12.31%) | 17,900 |
9 Oct 2017 | USD | 0.0585 | 0.065 | 0.0535 | 0.065 | 0.065 | +0.006 (+11.11%) | 103,000 |
6 Oct 2017 | USD | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | +0.004 (+6.36%) | 1,783 |
5 Oct 2017 | USD | 0.052 | 0.06 | 0.052 | 0.055 | 0.055 | +0.003 (+5.77%) | 140,717 |
4 Oct 2017 | USD | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 0.0 (0.0%) | 32,009 |
3 Oct 2017 | USD | 0.048 | 0.052 | 0.0476 | 0.052 | 0.052 | 0.0 (0.0%) | 38,150 |
2 Oct 2017 | USD | 0.0498 | 0.0569 | 0.0475 | 0.052 | 0.052 | -0.003 (-5.45%) | 141,500 |
29 Sep 2017 | USD | 0.0534 | 0.055 | 0.0485 | 0.055 | 0.055 | -0.003 (-5.17%) | 66,000 |
28 Sep 2017 | USD | 0.05 | 0.058 | 0.05 | 0.058 | 0.058 | +0.002 (+4.13%) | 113,000 |
27 Sep 2017 | USD | 0.0513 | 0.0557 | 0.05 | 0.0557 | 0.0557 | -0.003 (-5.59%) | 1,200 |
26 Sep 2017 | USD | 0.059 | 0.059 | 0.059 | 0.059 | 0.059 | -0.006 (-9.09%) | 164,333 |
25 Sep 2017 | USD | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | -0.009 (-12.18%) | 800 |
22 Sep 2017 | USD | 0.054 | 0.0739 | 0.054 | 0.0739 | 0.0739 | +0.021 (+39.17%) | 67,500 |
21 Sep 2017 | USD | 0.062 | 0.062 | 0.05 | 0.0531 | 0.0531 | -0.009 (-14.35%) | 100,550 |
20 Sep 2017 | USD | 0.062 | 0.062 | 0.062 | 0.062 | 0.062 | -0.008 (-11.43%) | 12,000 |
19 Sep 2017 | USD | 0.0612 | 0.07 | 0.0605 | 0.07 | 0.07 | +0.005 (+7.36%) | 88,000 |
18 Sep 2017 | USD | 0.055 | 0.0652 | 0.055 | 0.0652 | 0.0652 | 0.0 (0.0%) | 12,500 |
15 Sep 2017 | USD | 0.0652 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | 0.0 (0.0%) | 0 |
14 Sep 2017 | USD | 0.052 | 0.0652 | 0.052 | 0.0652 | 0.0652 | -0.001 (-1.21%) | 30,901 |
13 Sep 2017 | USD | 0.063 | 0.066 | 0.063 | 0.066 | 0.066 | -0.004 (-5.71%) | 12,000 |
12 Sep 2017 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 0 |
11 Sep 2017 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | +0.001 (+1.16%) | 1,500 |
8 Sep 2017 | USD | 0.07 | 0.07 | 0.0692 | 0.0692 | 0.0692 | +0.001 (+1.76%) | 5,000 |
7 Sep 2017 | USD | 0.068 | 0.068 | 0.068 | 0.068 | 0.068 | 0.0 (0.0%) | 0 |
6 Sep 2017 | USD | 0.062 | 0.07 | 0.062 | 0.068 | 0.068 | -0.002 (-2.86%) | 75,104 |
5 Sep 2017 | USD | 0.0707 | 0.0707 | 0.07 | 0.07 | 0.07 | -0.01 (-12.39%) | 9,300 |