Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2018 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 50,000 |
8 Jan 2018 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.015 (+3.45%) | 1,363 |
5 Jan 2018 | USD | 0.4 | 0.5 | 0.4 | 0.435 | 0.435 | -0.065 (-13%) | 156,400 |
4 Jan 2018 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
3 Jan 2018 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 4,800 |
2 Jan 2018 | USD | 0.42 | 0.5 | 0.42 | 0.5 | 0.5 | +0.08 (+19.05%) | 28,694 |
1 Jan 2018 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.02 (+5%) | 5,000 |
28 Dec 2017 | USD | 0.38 | 0.42 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 7,500 |
27 Dec 2017 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
26 Dec 2017 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
25 Dec 2017 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 3,400 |
21 Dec 2017 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
20 Dec 2017 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 5,000 |
19 Dec 2017 | USD | 0.42 | 0.42 | 0.38 | 0.4 | 0.4 | -0.02 (-4.76%) | 5,800 |
18 Dec 2017 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
15 Dec 2017 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
14 Dec 2017 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
13 Dec 2017 | USD | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | +0.02 (+5%) | 8,437 |
12 Dec 2017 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 5,900 |
11 Dec 2017 | USD | 0.4 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 100,048 |
8 Dec 2017 | USD | 0.41 | 0.42 | 0.4 | 0.4 | 0.4 | +0.02 (+5.26%) | 47,100 |
7 Dec 2017 | USD | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 1,767,200 |
6 Dec 2017 | USD | 0.38 | 0.42 | 0.38 | 0.395 | 0.395 | +0.015 (+3.95%) | 59,000 |
5 Dec 2017 | USD | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 145,600 |
4 Dec 2017 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | +0.01 (+2.70%) | 10,000 |
1 Dec 2017 | USD | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -0.01 (-2.63%) | 54,808 |
30 Nov 2017 | USD | 0.3793 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 140,000 |
29 Nov 2017 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |