Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2018 | USD | 0.11 | 0.13 | 0.091 | 0.12 | 0.12 | +0.01 (+9.09%) | 147,400 |
10 Sep 2018 | USD | 0.115 | 0.115 | 0.11 | 0.11 | 0.11 | +0.009 (+9.13%) | 10,100 |
7 Sep 2018 | USD | 0.09 | 0.1008 | 0.08 | 0.1008 | 0.1008 | +0.011 (+12.00%) | 9,500 |
6 Sep 2018 | USD | 0.09 | 0.11 | 0.08 | 0.09 | 0.09 | 0.0 (0.0%) | 88,600 |
5 Sep 2018 | USD | 0.055 | 0.09 | 0.03 | 0.09 | 0.09 | 0.0 (0.0%) | 161,200 |
4 Sep 2018 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 1,000 |
3 Sep 2018 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | +0.025 (+38.46%) | 20,000 |
30 Aug 2018 | USD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | +0.003 (+4.84%) | 15,000 |
29 Aug 2018 | USD | 0.097 | 0.097 | 0.062 | 0.062 | 0.062 | -0.034 (-35.42%) | 11,200 |
28 Aug 2018 | USD | 0.06 | 0.096 | 0.06 | 0.096 | 0.096 | +0.008 (+8.72%) | 15,500 |
27 Aug 2018 | USD | 0.0631 | 0.0983 | 0.0631 | 0.0883 | 0.0883 | -0.012 (-11.70%) | 35,000 |
24 Aug 2018 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 0 |
23 Aug 2018 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 0 |
22 Aug 2018 | USD | 0.073 | 0.1 | 0.07 | 0.1 | 0.1 | +0.008 (+8.70%) | 24,400 |
21 Aug 2018 | USD | 0.092 | 0.092 | 0.092 | 0.092 | 0.092 | -0.008 (-8%) | 10,800 |
20 Aug 2018 | USD | 0.099 | 0.1 | 0.099 | 0.1 | 0.1 | 0.0 (0.0%) | 20,400 |
17 Aug 2018 | USD | 0.12 | 0.12 | 0.09 | 0.1 | 0.1 | -0.015 (-13.04%) | 62,200 |
16 Aug 2018 | USD | 0.1295 | 0.1295 | 0.115 | 0.115 | 0.115 | -0.006 (-4.96%) | 135,000 |
15 Aug 2018 | USD | 0.1075 | 0.138 | 0.105 | 0.121 | 0.121 | -0.003 (-2.42%) | 367,600 |
14 Aug 2018 | USD | 0.105 | 0.124 | 0.101 | 0.124 | 0.124 | +0.002 (+1.56%) | 143,300 |
13 Aug 2018 | USD | 0.1096 | 0.124 | 0.106 | 0.1221 | 0.1221 | -0.003 (-2.32%) | 256,900 |
10 Aug 2018 | USD | 0.1 | 0.138 | 0.09 | 0.125 | 0.125 | +0.025 (+25.63%) | 228,700 |
9 Aug 2018 | USD | 0.0995 | 0.0995 | 0.0995 | 0.0995 | 0.0995 | -0.002 (-1.97%) | 16,100 |
8 Aug 2018 | USD | 0.1015 | 0.1015 | 0.1015 | 0.1015 | 0.1015 | 0.0 (0.0%) | 0 |
7 Aug 2018 | USD | 0.0835 | 0.12 | 0.0835 | 0.1015 | 0.1015 | -0.03 (-23.11%) | 17,500 |
6 Aug 2018 | USD | 0.132 | 0.132 | 0.132 | 0.132 | 0.132 | 0.0 (0.0%) | 0 |
3 Aug 2018 | USD | 0.12 | 0.132 | 0.12 | 0.132 | 0.132 | -0.007 (-5.04%) | 64,900 |
2 Aug 2018 | USD | 0.13 | 0.139 | 0.091 | 0.139 | 0.139 | +0.009 (+6.92%) | 168,400 |
1 Aug 2018 | USD | 0.129 | 0.13 | 0.122 | 0.13 | 0.13 | +0.02 (+18.18%) | 75,700 |