Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2017 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 14,100 |
4 Oct 2017 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
3 Oct 2017 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 200 |
2 Oct 2017 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
29 Sep 2017 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 700 |
28 Sep 2017 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 2,000 |
27 Sep 2017 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
26 Sep 2017 | USD | 0.405 | 0.48 | 0.404 | 0.47 | 0.47 | +0.07 (+17.50%) | 25,000 |
25 Sep 2017 | USD | 0.466 | 0.48 | 0.36 | 0.4 | 0.4 | -0.08 (-16.67%) | 38,900 |
22 Sep 2017 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 100 |
21 Sep 2017 | USD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
20 Sep 2017 | USD | 0.47 | 0.48 | 0.4 | 0.475 | 0.475 | +0.005 (+1.06%) | 3,600 |
19 Sep 2017 | USD | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 5,500 |
18 Sep 2017 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 300 |
15 Sep 2017 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
14 Sep 2017 | USD | 0.4 | 0.48 | 0.4 | 0.48 | 0.48 | +0.03 (+6.67%) | 23,700 |
13 Sep 2017 | USD | 0.48 | 0.48 | 0.36 | 0.45 | 0.45 | -0.03 (-6.25%) | 14,450 |
12 Sep 2017 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 6,000 |
11 Sep 2017 | USD | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | +0.02 (+4.26%) | 9,376 |
8 Sep 2017 | USD | 0.566 | 0.57 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 143,241 |
7 Sep 2017 | USD | 0.5 | 0.56 | 0.48 | 0.48 | 0.48 | -0.016 (-3.23%) | 20,598 |
6 Sep 2017 | USD | 0.484 | 0.496 | 0.484 | 0.496 | 0.496 | +0.006 (+1.22%) | 20,500 |
5 Sep 2017 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
4 Sep 2017 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 676 |
31 Aug 2017 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 700 |
30 Aug 2017 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
29 Aug 2017 | USD | 0.465 | 0.5 | 0.465 | 0.5 | 0.5 | +0.07 (+16.28%) | 2,600 |
28 Aug 2017 | USD | 0.5 | 0.5 | 0.43 | 0.43 | 0.43 | -0.071 (-14.17%) | 5,100 |
25 Aug 2017 | USD | 0.501 | 0.501 | 0.501 | 0.501 | 0.501 | 0.0 (0.0%) | 0 |