Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2017 | USD | 0.171 | 0.171 | 0.15 | 0.15 | 0.15 | -0.044 (-22.68%) | 4,000 |
25 Aug 2017 | USD | 0.194 | 0.194 | 0.194 | 0.194 | 0.194 | -0.007 (-3.63%) | 1,114 |
24 Aug 2017 | USD | 0.2013 | 0.2013 | 0.2013 | 0.2013 | 0.2013 | 0.0 (0.0%) | 0 |
23 Aug 2017 | USD | 0.2013 | 0.2013 | 0.2013 | 0.2013 | 0.2013 | 0.0 (0.0%) | 0 |
22 Aug 2017 | USD | 0.2013 | 0.2013 | 0.2013 | 0.2013 | 0.2013 | 0.0 (0.0%) | 0 |
21 Aug 2017 | USD | 0.18 | 0.2013 | 0.18 | 0.2013 | 0.2013 | +0.051 (+34.20%) | 11,596 |
18 Aug 2017 | USD | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -0.05 (-25%) | 14,587 |
17 Aug 2017 | USD | 0.19 | 0.2 | 0.19 | 0.2 | 0.2 | 0.0 (0.0%) | 8,820 |
16 Aug 2017 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
15 Aug 2017 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 595 |
14 Aug 2017 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
11 Aug 2017 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
10 Aug 2017 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.03 (-13.04%) | 1,300 |
9 Aug 2017 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.023 (+11.16%) | 4,303 |
8 Aug 2017 | USD | 0.2069 | 0.2069 | 0.2069 | 0.2069 | 0.2069 | +0.007 (+3.45%) | 2,000 |
7 Aug 2017 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.01 (-4.85%) | 600 |
4 Aug 2017 | USD | 0.2025 | 0.2102 | 0.2 | 0.2102 | 0.2102 | -0.06 (-22.15%) | 21,899 |
3 Aug 2017 | USD | 0.25 | 0.31 | 0.25 | 0.27 | 0.27 | +0.05 (+22.73%) | 9,868 |
2 Aug 2017 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
1 Aug 2017 | USD | 0.22 | 0.29 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 12,105 |
31 Jul 2017 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.03 (-12%) | 7,600 |
28 Jul 2017 | USD | 0.209 | 0.25 | 0.209 | 0.25 | 0.25 | +0.022 (+9.65%) | 12,900 |
27 Jul 2017 | USD | 0.22 | 0.228 | 0.1991 | 0.228 | 0.228 | +0.008 (+3.68%) | 4,500 |
26 Jul 2017 | USD | 0.2199 | 0.2199 | 0.2199 | 0.2199 | 0.2199 | 0.0 (0.0%) | 0 |
25 Jul 2017 | USD | 0.2199 | 0.2199 | 0.2199 | 0.2199 | 0.2199 | -0 (-0.05%) | 100 |
24 Jul 2017 | USD | 0.2079 | 0.22 | 0.2079 | 0.22 | 0.22 | +0.011 (+5.36%) | 19,300 |
21 Jul 2017 | USD | 0.21 | 0.21 | 0.2088 | 0.2088 | 0.2088 | -0 (-0.10%) | 2,950 |
20 Jul 2017 | USD | 0.209 | 0.209 | 0.209 | 0.209 | 0.209 | +0.039 (+22.94%) | 4,830 |
19 Jul 2017 | USD | 0.165 | 0.17 | 0.165 | 0.17 | 0.17 | +0.01 (+6.25%) | 15,735 |
18 Jul 2017 | USD | 0.1599 | 0.16 | 0.1599 | 0.16 | 0.16 | +0.01 (+6.74%) | 30,000 |