Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2016 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.015 (-11.11%) | 5,000 |
30 Sep 2016 | USD | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 0 |
29 Sep 2016 | USD | 0.12 | 0.1361 | 0.12 | 0.135 | 0.135 | +0.011 (+8.96%) | 281,880 |
28 Sep 2016 | USD | 0.12 | 0.1239 | 0.12 | 0.1239 | 0.1239 | -0.001 (-0.64%) | 156,250 |
27 Sep 2016 | USD | 0.116 | 0.1247 | 0.116 | 0.1247 | 0.1247 | +0.005 (+3.83%) | 18,000 |
26 Sep 2016 | USD | 0.1212 | 0.1212 | 0.1201 | 0.1201 | 0.1201 | -0.01 (-7.62%) | 331,680 |
23 Sep 2016 | USD | 0.1302 | 0.1302 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 21,612 |
22 Sep 2016 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
21 Sep 2016 | USD | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -0.01 (-7.14%) | 305,773 |
20 Sep 2016 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
19 Sep 2016 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
16 Sep 2016 | USD | 0.1423 | 0.1423 | 0.14 | 0.14 | 0.14 | -0.007 (-4.70%) | 1,615 |
15 Sep 2016 | USD | 0.1469 | 0.1469 | 0.1469 | 0.1469 | 0.1469 | -0.01 (-6.19%) | 250 |
14 Sep 2016 | USD | 0.1566 | 0.1566 | 0.1566 | 0.1566 | 0.1566 | 0.0 (0.0%) | 0 |
13 Sep 2016 | USD | 0.1566 | 0.1566 | 0.1566 | 0.1566 | 0.1566 | 0.0 (0.0%) | 0 |
12 Sep 2016 | USD | 0.1505 | 0.1566 | 0.1461 | 0.1566 | 0.1566 | +0.009 (+5.95%) | 13,050 |
9 Sep 2016 | USD | 0.1478 | 0.1478 | 0.1478 | 0.1478 | 0.1478 | 0.0 (0.0%) | 0 |
8 Sep 2016 | USD | 0.1478 | 0.1478 | 0.1478 | 0.1478 | 0.1478 | -0.013 (-8.26%) | 500 |
7 Sep 2016 | USD | 0.1611 | 0.1611 | 0.1611 | 0.1611 | 0.1611 | 0.0 (0.0%) | 0 |
6 Sep 2016 | USD | 0.1611 | 0.1611 | 0.1611 | 0.1611 | 0.1611 | 0.0 (0.0%) | 0 |
5 Sep 2016 | USD | 0.1611 | 0.1611 | 0.1611 | 0.1611 | 0.1611 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 0.1611 | 0.1611 | 0.1611 | 0.1611 | 0.1611 | 0.0 (0.0%) | 0 |
1 Sep 2016 | USD | 0.1611 | 0.1611 | 0.1611 | 0.1611 | 0.1611 | -0.001 (-0.56%) | 400 |
31 Aug 2016 | USD | 0.162 | 0.162 | 0.162 | 0.162 | 0.162 | -0.016 (-9.14%) | 188 |
30 Aug 2016 | USD | 0.1783 | 0.1783 | 0.1783 | 0.1783 | 0.1783 | 0.0 (0.0%) | 0 |
29 Aug 2016 | USD | 0.179 | 0.179 | 0.1783 | 0.1783 | 0.1783 | +0.018 (+11.44%) | 44,100 |
26 Aug 2016 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
25 Aug 2016 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +0.007 (+4.78%) | 2,000 |
24 Aug 2016 | USD | 0.17 | 0.17 | 0.1527 | 0.1527 | 0.1527 | -0.011 (-6.89%) | 10,725 |
23 Aug 2016 | USD | 0.17 | 0.17 | 0.164 | 0.164 | 0.164 | -0.006 (-3.53%) | 3,000 |