Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2017 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.03 (+15%) | 3,000 |
3 Oct 2017 | USD | 0.22 | 0.22 | 0.18 | 0.2 | 0.2 | -0.02 (-9.09%) | 28,100 |
2 Oct 2017 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.02 (-8.33%) | 1,000 |
29 Sep 2017 | USD | 0.2294 | 0.25 | 0.21 | 0.24 | 0.24 | -0.03 (-11.28%) | 62,120 |
28 Sep 2017 | USD | 0.2705 | 0.2705 | 0.2705 | 0.2705 | 0.2705 | +0.011 (+4.04%) | 650 |
27 Sep 2017 | USD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.03 (+13.04%) | 2,500 |
26 Sep 2017 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.02 (+9.52%) | 11,240 |
25 Sep 2017 | USD | 0.22 | 0.28 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 20,700 |
22 Sep 2017 | USD | 0.3 | 0.3 | 0.22 | 0.22 | 0.22 | -0.07 (-24.14%) | 38,910 |
21 Sep 2017 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 4,400 |
20 Sep 2017 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.02 (-6.45%) | 5,000 |
19 Sep 2017 | USD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.03 (-8.82%) | 2,600 |
18 Sep 2017 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 2,400 |
15 Sep 2017 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 6,900 |
14 Sep 2017 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.08 (+29.63%) | 1,000 |
13 Sep 2017 | USD | 0.32 | 0.34 | 0.27 | 0.27 | 0.27 | -0.07 (-20.59%) | 24,313 |
12 Sep 2017 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
11 Sep 2017 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 7,400 |
8 Sep 2017 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
7 Sep 2017 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.004 (+1.10%) | 1,139 |
6 Sep 2017 | USD | 0.4 | 0.4 | 0.34 | 0.3462 | 0.3462 | -0.024 (-6.43%) | 10,013 |
5 Sep 2017 | USD | 0.3 | 0.37 | 0.3 | 0.37 | 0.37 | +0.07 (+23.33%) | 75,430 |
4 Sep 2017 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.045 (-13.04%) | 340 |
31 Aug 2017 | USD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | +0.045 (+15%) | 1,800 |
30 Aug 2017 | USD | 0.32 | 0.32 | 0.3 | 0.3 | 0.3 | -0.04 (-11.76%) | 5,000 |
29 Aug 2017 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 8,000 |
28 Aug 2017 | USD | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 1,200 |
25 Aug 2017 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.02 (+6.06%) | 2,200 |
24 Aug 2017 | USD | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -0.02 (-5.71%) | 9,400 |