Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2017 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.02 (+4.55%) | 500 |
26 Dec 2017 | USD | 0.45 | 0.45 | 0.4 | 0.44 | 0.44 | 0.0 (0.0%) | 13,200 |
25 Dec 2017 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +0.005 (+1.15%) | 100 |
21 Dec 2017 | USD | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | -0.001 (-0.23%) | 16,213 |
20 Dec 2017 | USD | 0.436 | 0.436 | 0.436 | 0.436 | 0.436 | 0.0 (0.0%) | 0 |
19 Dec 2017 | USD | 0.44 | 0.46 | 0.436 | 0.436 | 0.436 | +0.036 (+9.00%) | 19,000 |
18 Dec 2017 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
15 Dec 2017 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
14 Dec 2017 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
13 Dec 2017 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 2,000 |
12 Dec 2017 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
11 Dec 2017 | USD | 0.375 | 0.42 | 0.375 | 0.42 | 0.42 | +0.06 (+16.67%) | 8,311 |
8 Dec 2017 | USD | 0.405 | 0.41 | 0.36 | 0.36 | 0.36 | -0.05 (-12.20%) | 25,000 |
7 Dec 2017 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
6 Dec 2017 | USD | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 5,970 |
5 Dec 2017 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.014 (-3.38%) | 7,000 |
4 Dec 2017 | USD | 0.402 | 0.43 | 0.402 | 0.414 | 0.414 | -0.046 (-10%) | 9,000 |
1 Dec 2017 | USD | 0.4 | 0.46 | 0.372 | 0.46 | 0.46 | +0.03 (+6.98%) | 39,976 |
30 Nov 2017 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 1,500 |
29 Nov 2017 | USD | 0.43 | 0.43 | 0.395 | 0.43 | 0.43 | -0.02 (-4.44%) | 44,895 |
28 Nov 2017 | USD | 0.45 | 0.5 | 0.4 | 0.45 | 0.45 | -0.01 (-2.17%) | 31,311 |
27 Nov 2017 | USD | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 59,134 |
24 Nov 2017 | USD | 0.465 | 0.465 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 15,610 |
23 Nov 2017 | USD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.47 | 0.55 | 0.43 | 0.455 | 0.455 | +0.035 (+8.33%) | 50,813 |
21 Nov 2017 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
20 Nov 2017 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
17 Nov 2017 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
16 Nov 2017 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |