Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2017 | USD | 0.1236 | 0.1274 | 0.0907 | 0.096 | 0.096 | -0.01 (-9.26%) | 153,219 |
16 Oct 2017 | USD | 0.14 | 0.14 | 0.0945 | 0.1058 | 0.1058 | -0.014 (-11.83%) | 144,963 |
13 Oct 2017 | USD | 0.1063 | 0.123 | 0.1061 | 0.12 | 0.12 | +0.015 (+14.29%) | 294,100 |
12 Oct 2017 | USD | 0.1081 | 0.112 | 0.092 | 0.105 | 0.105 | +0.005 (+5%) | 85,251 |
11 Oct 2017 | USD | 0.09 | 0.117 | 0.085 | 0.1 | 0.1 | +0.012 (+13.64%) | 925,759 |
10 Oct 2017 | USD | 0.0672 | 0.088 | 0.066 | 0.088 | 0.088 | -0.001 (-0.68%) | 24,670 |
9 Oct 2017 | USD | 0.0886 | 0.0886 | 0.0886 | 0.0886 | 0.0886 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 0.0886 | 0.0886 | 0.0886 | 0.0886 | 0.0886 | 0.0 (0.0%) | 1,000 |
5 Oct 2017 | USD | 0.095 | 0.095 | 0.0662 | 0.0886 | 0.0886 | +0.009 (+11.87%) | 27,970 |
4 Oct 2017 | USD | 0.0972 | 0.1024 | 0.0792 | 0.0792 | 0.0792 | +0.001 (+1.15%) | 22,500 |
3 Oct 2017 | USD | 0.0783 | 0.0783 | 0.0783 | 0.0783 | 0.0783 | 0.0 (0.0%) | 0 |
2 Oct 2017 | USD | 0.113 | 0.113 | 0.0783 | 0.0783 | 0.0783 | -0.031 (-28.17%) | 53,727 |
29 Sep 2017 | USD | 0.0952 | 0.11 | 0.081 | 0.109 | 0.109 | +0.034 (+44.37%) | 147,023 |
28 Sep 2017 | USD | 0.0933 | 0.094 | 0.0711 | 0.0755 | 0.0755 | -0.002 (-3.08%) | 96,000 |
27 Sep 2017 | USD | 0.0779 | 0.0779 | 0.0779 | 0.0779 | 0.0779 | +0.008 (+11.13%) | 400 |
26 Sep 2017 | USD | 0.0701 | 0.0701 | 0.0701 | 0.0701 | 0.0701 | +0.009 (+14.92%) | 600 |
25 Sep 2017 | USD | 0.061 | 0.061 | 0.061 | 0.061 | 0.061 | -0.004 (-6.15%) | 5,000 |
22 Sep 2017 | USD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | +0 (+0.15%) | 1,000 |
21 Sep 2017 | USD | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 0.0 (0.0%) | 0 |
20 Sep 2017 | USD | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 0.0 (0.0%) | 0 |
19 Sep 2017 | USD | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 0.0 (0.0%) | 0 |
18 Sep 2017 | USD | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 0.0 (0.0%) | 0 |
15 Sep 2017 | USD | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 0.0 (0.0%) | 0 |
14 Sep 2017 | USD | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 0.0 (0.0%) | 0 |
13 Sep 2017 | USD | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | -0.02 (-23.65%) | 100 |
12 Sep 2017 | USD | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 0 |
11 Sep 2017 | USD | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 0 |
8 Sep 2017 | USD | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 0 |
7 Sep 2017 | USD | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 0 |
6 Sep 2017 | USD | 0.0829 | 0.085 | 0.0829 | 0.085 | 0.085 | +0.016 (+23.19%) | 10,000 |