Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2017 | USD | 0.07 | 0.07 | 0.0665 | 0.0665 | 0.0665 | -0.004 (-5%) | 121,000 |
6 Oct 2017 | USD | 0.1105 | 0.1105 | 0.068 | 0.07 | 0.07 | -0.04 (-36.36%) | 205,842 |
5 Oct 2017 | USD | 0.12 | 0.12 | 0.1077 | 0.11 | 0.11 | -0.01 (-8.33%) | 26,466 |
4 Oct 2017 | USD | 0.12 | 0.12 | 0.119 | 0.12 | 0.12 | -0.072 (-37.50%) | 37,890 |
3 Oct 2017 | USD | 0.192 | 0.192 | 0.192 | 0.192 | 0.192 | 0.0 (0.0%) | 0 |
2 Oct 2017 | USD | 0.18 | 0.192 | 0.18 | 0.192 | 0.192 | +0.082 (+74.55%) | 1,250 |
29 Sep 2017 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 0 |
28 Sep 2017 | USD | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -0.09 (-45%) | 15,000 |
27 Sep 2017 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
26 Sep 2017 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
25 Sep 2017 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
22 Sep 2017 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
21 Sep 2017 | USD | 0.165 | 0.2 | 0.13 | 0.2 | 0.2 | +0.02 (+11.11%) | 11,500 |
20 Sep 2017 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
19 Sep 2017 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
18 Sep 2017 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
15 Sep 2017 | USD | 0.145 | 0.18 | 0.11 | 0.18 | 0.18 | +0.01 (+5.88%) | 86,798 |
14 Sep 2017 | USD | 0.195 | 0.195 | 0.17 | 0.17 | 0.17 | -0.01 (-5.56%) | 6,000 |
13 Sep 2017 | USD | 0.1625 | 0.18 | 0.1625 | 0.18 | 0.18 | +0.018 (+10.77%) | 7,000 |
12 Sep 2017 | USD | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | +0.018 (+12.07%) | 3,500 |
11 Sep 2017 | USD | 0.1451 | 0.1451 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 380 |
8 Sep 2017 | USD | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 0 |
7 Sep 2017 | USD | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 0 |
6 Sep 2017 | USD | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 0 |
5 Sep 2017 | USD | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 0 |
4 Sep 2017 | USD | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 0 |
31 Aug 2017 | USD | 0.186 | 0.192 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 31,307 |
30 Aug 2017 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
29 Aug 2017 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |