Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | USD | 0.1171 | 0.12 | 0.1171 | 0.12 | 0.12 | +0.003 (+2.48%) | 64,139 |
31 Aug 2017 | USD | 0.12 | 0.12 | 0.1171 | 0.1171 | 0.1171 | -0.003 (-2.42%) | 113,610 |
30 Aug 2017 | USD | 0.12 | 0.12 | 0.115 | 0.12 | 0.12 | -0.007 (-5.88%) | 161,220 |
29 Aug 2017 | USD | 0.1338 | 0.134 | 0.1105 | 0.1275 | 0.1275 | -0.011 (-8.27%) | 121,768 |
28 Aug 2017 | USD | 0.14 | 0.14 | 0.106 | 0.139 | 0.139 | +0.014 (+11.20%) | 131,700 |
25 Aug 2017 | USD | 0.1248 | 0.125 | 0.12 | 0.125 | 0.125 | +0.019 (+17.81%) | 45,050 |
24 Aug 2017 | USD | 0.124 | 0.124 | 0.1061 | 0.1061 | 0.1061 | -0.019 (-14.92%) | 178,729 |
23 Aug 2017 | USD | 0.14 | 0.14 | 0.1247 | 0.1247 | 0.1247 | -0.015 (-10.93%) | 2,175 |
22 Aug 2017 | USD | 0.14 | 0.14 | 0.1349 | 0.14 | 0.14 | +0.01 (+7.69%) | 22,840 |
21 Aug 2017 | USD | 0.1395 | 0.1395 | 0.123 | 0.13 | 0.13 | 0.0 (0.0%) | 65,630 |
18 Aug 2017 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.01 (-7.01%) | 6,601 |
17 Aug 2017 | USD | 0.1398 | 0.1398 | 0.1398 | 0.1398 | 0.1398 | +0.01 (+7.46%) | 3,572 |
16 Aug 2017 | USD | 0.15 | 0.15 | 0.1301 | 0.1301 | 0.1301 | -0.02 (-13.27%) | 44,693 |
15 Aug 2017 | USD | 0.15 | 0.15 | 0.145 | 0.15 | 0.15 | -0.01 (-6.25%) | 70,644 |
14 Aug 2017 | USD | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | +0.01 (+6.67%) | 7,520 |
11 Aug 2017 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 36,500 |
10 Aug 2017 | USD | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -0 (-0.07%) | 11,606 |
9 Aug 2017 | USD | 0.17 | 0.18 | 0.1501 | 0.1501 | 0.1501 | -0.02 (-11.71%) | 148,997 |
8 Aug 2017 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 1,040 |
7 Aug 2017 | USD | 0.17 | 0.17 | 0.1605 | 0.17 | 0.17 | -0.004 (-2.13%) | 36,551 |
4 Aug 2017 | USD | 0.1737 | 0.1737 | 0.1737 | 0.1737 | 0.1737 | +0.022 (+14.28%) | 86,208 |
3 Aug 2017 | USD | 0.1725 | 0.18 | 0.152 | 0.152 | 0.152 | -0.021 (-11.88%) | 35,504 |
2 Aug 2017 | USD | 0.1999 | 0.1999 | 0.1725 | 0.1725 | 0.1725 | +0.003 (+1.53%) | 53,699 |
1 Aug 2017 | USD | 0.1699 | 0.1699 | 0.1699 | 0.1699 | 0.1699 | 0.0 (0.0%) | 0 |
31 Jul 2017 | USD | 0.17 | 0.17 | 0.1551 | 0.1699 | 0.1699 | -0 (-0.06%) | 7,839 |
28 Jul 2017 | USD | 0.17 | 0.17 | 0.155 | 0.17 | 0.17 | 0.0 (0.0%) | 42,500 |
27 Jul 2017 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 9,350 |
26 Jul 2017 | USD | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.0 (0.0%) | 18,225 |
25 Jul 2017 | USD | 0.1695 | 0.17 | 0.16 | 0.17 | 0.17 | +0.01 (+6.25%) | 72,450 |
24 Jul 2017 | USD | 0.2 | 0.2 | 0.123 | 0.16 | 0.16 | -0.04 (-20%) | 249,253 |