Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2017 | USD | 0.1676 | 0.1726 | 0.1372 | 0.138 | 0.138 | -0.029 (-17.61%) | 15 |
9 Aug 2017 | USD | 0.1656 | 0.1689 | 0.1628 | 0.1675 | 0.1675 | +0.032 (+23.98%) | 16 |
8 Aug 2017 | USD | 0.1357 | 0.1393 | 0.1345 | 0.1351 | 0.1351 | -0 (-0.30%) | 3 |
7 Aug 2017 | USD | 0.161 | 0.1706 | 0.1333 | 0.1355 | 0.1355 | -0.026 (-16.05%) | 3 |
6 Aug 2017 | USD | 0.163 | 0.1641 | 0.1609 | 0.1614 | 0.1614 | +0.022 (+16.20%) | 9 |
3 Aug 2017 | USD | 0.1357 | 0.1389 | 0.1357 | 0.1389 | 0.1389 | +0.003 (+2.51%) | 1 |
2 Aug 2017 | USD | 0.1379 | 0.1382 | 0.1334 | 0.1355 | 0.1355 | -0.021 (-13.14%) | 8 |
31 Jul 2017 | USD | 0.1568 | 0.157 | 0.1546 | 0.156 | 0.156 | -0.001 (-0.45%) | 1 |
30 Jul 2017 | USD | 0.1365 | 0.1571 | 0.1306 | 0.1567 | 0.1567 | +0.02 (+14.80%) | 1 |
29 Jul 2017 | USD | 0.1548 | 0.1552 | 0.1364 | 0.1365 | 0.1365 | -0.019 (-12.16%) | 55 |
28 Jul 2017 | USD | 0.2649 | 0.2806 | 0.1521 | 0.1554 | 0.1554 | -0.109 (-41.16%) | 1 |
27 Jul 2017 | USD | 0.1894 | 0.2666 | 0.1886 | 0.2641 | 0.2641 | +0.075 (+39.88%) | 0 |
26 Jul 2017 | USD | 0.1285 | 0.1914 | 0.1226 | 0.1888 | 0.1888 | +0.06 (+46.93%) | 3 |
25 Jul 2017 | USD | 0.2758 | 0.2777 | 0.123 | 0.1285 | 0.1285 | -0.147 (-53.41%) | 30 |
24 Jul 2017 | USD | 0.1796 | 0.2797 | 0.177 | 0.2758 | 0.2758 | +0.096 (+53.39%) | 0 |
23 Jul 2017 | USD | 0.1789 | 0.18 | 0.1789 | 0.1798 | 0.1798 | -0.108 (-37.61%) | 0 |
22 Jul 2017 | USD | 0.2731 | 0.2953 | 0.2718 | 0.2882 | 0.2882 | +0.015 (+5.53%) | 12 |
21 Jul 2017 | USD | 0.1846 | 0.2805 | 0.1734 | 0.2731 | 0.2731 | +0.09 (+49.07%) | 36 |
20 Jul 2017 | USD | 0.2255 | 0.2762 | 0.1779 | 0.1832 | 0.1832 | -0.043 (-19.01%) | 166 |
19 Jul 2017 | USD | 0.2182 | 0.2343 | 0.1245 | 0.2262 | 0.2262 | +0.008 (+3.81%) | 2,822 |
18 Jul 2017 | USD | 0.1142 | 0.2257 | 0.1076 | 0.2179 | 0.2179 | +0.104 (+91.31%) | 189 |
17 Jul 2017 | USD | 0.0961 | 0.1141 | 0.0961 | 0.1139 | 0.1139 | +0.018 (+18.28%) | 4 |
16 Jul 2017 | USD | 0.0616 | 0.1003 | 0.061 | 0.0963 | 0.0963 | +0.035 (+55.83%) | 1 |
15 Jul 2017 | USD | 0.1101 | 0.1103 | 0.0617 | 0.0618 | 0.0618 | -0.049 (-43.97%) | 0 |
14 Jul 2017 | USD | 0.1084 | 0.1106 | 0.1015 | 0.1103 | 0.1103 | +0.002 (+1.66%) | 7 |
13 Jul 2017 | USD | 0.0955 | 0.1089 | 0.093 | 0.1085 | 0.1085 | +0.013 (+13.73%) | 7 |
12 Jul 2017 | USD | 0.0922 | 0.0961 | 0.0703 | 0.0954 | 0.0954 | +0.003 (+2.91%) | 10 |
11 Jul 2017 | USD | 0.0702 | 0.0943 | 0.0676 | 0.0927 | 0.0927 | +0.022 (+31.68%) | 82 |
10 Jul 2017 | USD | 0.0376 | 0.1005 | 0.0375 | 0.0704 | 0.0704 | +0.033 (+87.23%) | 10 |
9 Jul 2017 | USD | 0.0335 | 0.249 | 0.0334 | 0.0376 | 0.0376 | +0.004 (+12.24%) | 47 |