Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2016 | USD | 0.39 | 0.485 | 0.33 | 0.33 | 0.33 | +0.01 (+3.13%) | 3,210 |
20 Sep 2016 | USD | 0.45 | 0.45 | 0.3 | 0.32 | 0.32 | -0.145 (-31.18%) | 30,666 |
19 Sep 2016 | USD | 0.569 | 0.569 | 0.45 | 0.465 | 0.465 | -0.035 (-7.00%) | 5,051 |
16 Sep 2016 | USD | 0.45 | 0.5 | 0.45 | 0.5 | 0.5 | +0.05 (+11.11%) | 500 |
15 Sep 2016 | USD | 0.45 | 0.563 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 4,974 |
14 Sep 2016 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.02 (+4.44%) | 100 |
13 Sep 2016 | USD | 0.5 | 0.75 | 0.45 | 0.45 | 0.45 | -0.069 (-13.29%) | 10,799 |
12 Sep 2016 | USD | 0.52 | 0.54 | 0.519 | 0.519 | 0.519 | -0.021 (-3.89%) | 32,350 |
9 Sep 2016 | USD | 0.54 | 0.557 | 0.54 | 0.54 | 0.54 | +0.04 (+8%) | 5,100 |
8 Sep 2016 | USD | 0.5 | 0.502 | 0.5 | 0.5 | 0.5 | -0.1 (-16.67%) | 1,158 |
7 Sep 2016 | USD | 0.65 | 0.704 | 0.6 | 0.6 | 0.6 | +0.036 (+6.38%) | 22,698 |
6 Sep 2016 | USD | 0.52 | 0.564 | 0.5 | 0.564 | 0.564 | -0.184 (-24.60%) | 4,308 |
5 Sep 2016 | USD | 0.748 | 0.748 | 0.748 | 0.748 | 0.748 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 0.748 | 0.748 | 0.748 | 0.748 | 0.748 | +0.157 (+26.57%) | 100 |
1 Sep 2016 | USD | 0.591 | 0.591 | 0.591 | 0.591 | 0.591 | -0.159 (-21.20%) | 325 |
31 Aug 2016 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.24 (+47.06%) | 1,500 |
30 Aug 2016 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.39 (-43.33%) | 1,985 |
29 Aug 2016 | USD | 0.9 | 0.9 | 0.695 | 0.9 | 0.9 | 0.0 (0.0%) | 2,109 |
26 Aug 2016 | USD | 0.85 | 0.9 | 0.617 | 0.9 | 0.9 | +0.05 (+5.88%) | 7,250 |
25 Aug 2016 | USD | 0.746 | 0.85 | 0.735 | 0.85 | 0.85 | +0.15 (+21.43%) | 38,696 |
24 Aug 2016 | USD | 0.75 | 0.75 | 0.7 | 0.7 | 0.7 | +0.004 (+0.57%) | 15,663 |
23 Aug 2016 | USD | 0.68 | 0.72 | 0.48 | 0.696 | 0.696 | +0.011 (+1.61%) | 33,922 |
22 Aug 2016 | USD | 0.709 | 0.709 | 0.458 | 0.685 | 0.685 | -0.015 (-2.14%) | 12,500 |
19 Aug 2016 | USD | 0.7 | 0.7 | 0.66 | 0.7 | 0.7 | -0.009 (-1.27%) | 33,000 |
18 Aug 2016 | USD | 0.699 | 0.718 | 0.611 | 0.709 | 0.709 | -0.009 (-1.25%) | 2,810 |
17 Aug 2016 | USD | 0.718 | 0.718 | 0.718 | 0.718 | 0.718 | +0.208 (+40.78%) | 1,200 |
16 Aug 2016 | USD | 0.75 | 0.75 | 0.51 | 0.51 | 0.51 | -0.14 (-21.54%) | 760 |
15 Aug 2016 | USD | 0.699 | 0.699 | 0.65 | 0.65 | 0.65 | +0.139 (+27.20%) | 29,351 |
12 Aug 2016 | USD | 0.511 | 0.688 | 0.511 | 0.511 | 0.511 | -0.089 (-14.83%) | 2,839 |
11 Aug 2016 | USD | 0.7 | 0.7 | 0.5 | 0.6 | 0.6 | +0.05 (+9.09%) | 9,140 |