Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | USD | 0.0799 | 0.0799 | 0.0799 | 0.0799 | 0.0799 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.077 | 0.0799 | 0.077 | 0.0799 | 0.0799 | 0.0 (0.0%) | 3,500 |
31 Aug 2017 | USD | 0.0799 | 0.0799 | 0.0799 | 0.0799 | 0.0799 | 0.0 (0.0%) | 0 |
30 Aug 2017 | USD | 0.0799 | 0.0799 | 0.0799 | 0.0799 | 0.0799 | 0.0 (0.0%) | 0 |
29 Aug 2017 | USD | 0.0621 | 0.0799 | 0.062 | 0.0799 | 0.0799 | 0.0 (0.0%) | 135,300 |
28 Aug 2017 | USD | 0.0799 | 0.0799 | 0.0799 | 0.0799 | 0.0799 | +0.001 (+1.14%) | 2,500 |
25 Aug 2017 | USD | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | -0.001 (-1.13%) | 1,000 |
24 Aug 2017 | USD | 0.0799 | 0.0799 | 0.0799 | 0.0799 | 0.0799 | 0.0 (0.0%) | 0 |
23 Aug 2017 | USD | 0.07 | 0.0799 | 0.062 | 0.0799 | 0.0799 | +0.01 (+14.14%) | 222,841 |
22 Aug 2017 | USD | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 8,500 |
21 Aug 2017 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.019 (-21.35%) | 33,098 |
18 Aug 2017 | USD | 0.089 | 0.089 | 0.089 | 0.089 | 0.089 | 0.0 (0.0%) | 0 |
17 Aug 2017 | USD | 0.09 | 0.09 | 0.0661 | 0.089 | 0.089 | +0.009 (+11.25%) | 107,005 |
16 Aug 2017 | USD | 0.075 | 0.08 | 0.075 | 0.08 | 0.08 | 0.0 (0.0%) | 29,696 |
15 Aug 2017 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | +0.005 (+6.67%) | 2,021 |
14 Aug 2017 | USD | 0.0749 | 0.0925 | 0.0749 | 0.075 | 0.075 | +0 (+0.13%) | 75,000 |
11 Aug 2017 | USD | 0.075 | 0.075 | 0.0618 | 0.0749 | 0.0749 | -0.018 (-19.03%) | 158,100 |
10 Aug 2017 | USD | 0.08 | 0.0925 | 0.0651 | 0.0925 | 0.0925 | +0.013 (+15.63%) | 65,707 |
9 Aug 2017 | USD | 0.065 | 0.08 | 0.065 | 0.08 | 0.08 | 0.0 (0.0%) | 13,504 |
8 Aug 2017 | USD | 0.085 | 0.085 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 20,400 |
7 Aug 2017 | USD | 0.072 | 0.085 | 0.0675 | 0.08 | 0.08 | +0.008 (+11.11%) | 755,366 |
4 Aug 2017 | USD | 0.072 | 0.072 | 0.072 | 0.072 | 0.072 | 0.0 (0.0%) | 124,500 |
3 Aug 2017 | USD | 0.072 | 0.072 | 0.072 | 0.072 | 0.072 | 0.0 (0.0%) | 0 |
2 Aug 2017 | USD | 0.072 | 0.072 | 0.0698 | 0.072 | 0.072 | +0.002 (+2.86%) | 37,000 |
1 Aug 2017 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 0 |
31 Jul 2017 | USD | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -0.002 (-2.78%) | 28,300 |
28 Jul 2017 | USD | 0.072 | 0.072 | 0.072 | 0.072 | 0.072 | 0.0 (0.0%) | 0 |
27 Jul 2017 | USD | 0.072 | 0.072 | 0.072 | 0.072 | 0.072 | 0.0 (0.0%) | 0 |
26 Jul 2017 | USD | 0.072 | 0.072 | 0.072 | 0.072 | 0.072 | 0.0 (0.0%) | 0 |
25 Jul 2017 | USD | 0.0376 | 0.072 | 0.0376 | 0.072 | 0.072 | +0.004 (+5.88%) | 65,170 |