Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2017 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 2.35 | 0.0 (0.0%) | 0 |
25 Aug 2017 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 2.35 | -0.02 (-4.08%) | 300 |
24 Aug 2017 | USD | 0.48 | 0.495 | 0.4 | 0.49 | 2.45 | 0.0 (0.0%) | 3,900 |
23 Aug 2017 | USD | 0.47 | 0.49 | 0.47 | 0.49 | 2.45 | 0.0 (0.0%) | 3,200 |
22 Aug 2017 | USD | 0.375 | 0.49 | 0.375 | 0.49 | 2.45 | +0.04 (+8.89%) | 7,100 |
21 Aug 2017 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 2.25 | 0.0 (0.0%) | 0 |
18 Aug 2017 | USD | 0.45 | 0.45 | 0.39 | 0.45 | 2.25 | +0.005 (+1.12%) | 400 |
17 Aug 2017 | USD | 0.4 | 0.445 | 0.4 | 0.445 | 2.225 | -0.04 (-8.25%) | 4,300 |
16 Aug 2017 | USD | 0.48 | 0.49 | 0.4 | 0.485 | 2.425 | +0.085 (+21.25%) | 10,200 |
15 Aug 2017 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 2 | 0.0 (0.0%) | 0 |
14 Aug 2017 | USD | 0.49 | 0.49 | 0.4 | 0.4 | 2 | -0.07 (-14.89%) | 1,900 |
11 Aug 2017 | USD | 0.395 | 0.47 | 0.325 | 0.47 | 2.35 | +0.02 (+4.44%) | 14,000 |
10 Aug 2017 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 2.25 | 0.0 (0.0%) | 0 |
9 Aug 2017 | USD | 0.45 | 0.475 | 0.4 | 0.45 | 2.25 | -0.035 (-7.22%) | 12,700 |
8 Aug 2017 | USD | 0.485 | 0.485 | 0.485 | 0.485 | 2.425 | 0.0 (0.0%) | 0 |
7 Aug 2017 | USD | 0.45 | 0.49 | 0.45 | 0.485 | 2.425 | +0.02 (+4.30%) | 12,100 |
4 Aug 2017 | USD | 0.49 | 0.49 | 0.465 | 0.465 | 2.325 | -0.01 (-2.11%) | 2,700 |
3 Aug 2017 | USD | 0.49 | 0.49 | 0.475 | 0.475 | 2.375 | +0.025 (+5.56%) | 500 |
2 Aug 2017 | USD | 0.45 | 0.485 | 0.45 | 0.45 | 2.25 | 0.0 (0.0%) | 8,700 |
1 Aug 2017 | USD | 0.4 | 0.45 | 0.4 | 0.45 | 2.25 | 0.0 (0.0%) | 300 |
31 Jul 2017 | USD | 0.45 | 0.495 | 0.45 | 0.45 | 2.25 | +0.025 (+5.88%) | 23,400 |
28 Jul 2017 | USD | 0.425 | 0.425 | 0.425 | 0.425 | 2.125 | 0.0 (0.0%) | 0 |
27 Jul 2017 | USD | 0.425 | 0.425 | 0.425 | 0.425 | 2.125 | 0.0 (0.0%) | 400 |
26 Jul 2017 | USD | 0.425 | 0.425 | 0.425 | 0.425 | 2.125 | +0.05 (+13.33%) | 100 |
25 Jul 2017 | USD | 0.39 | 0.425 | 0.375 | 0.375 | 1.875 | -0.12 (-24.24%) | 15,500 |
24 Jul 2017 | USD | 0.495 | 0.495 | 0.495 | 0.495 | 2.475 | 0.0 (0.0%) | 0 |
21 Jul 2017 | USD | 0.495 | 0.495 | 0.495 | 0.495 | 2.475 | 0.0 (0.0%) | 0 |
20 Jul 2017 | USD | 0.44 | 0.495 | 0.405 | 0.495 | 2.475 | +0.055 (+12.50%) | 6,600 |
19 Jul 2017 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 2.2 | 0.0 (0.0%) | 0 |
18 Jul 2017 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 2.2 | -0.06 (-12%) | 200 |