Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2017 | USD | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.03 (-12.50%) | 10,500 |
23 Nov 2017 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | +0.05 (+26.32%) | 50,000 |
21 Nov 2017 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
20 Nov 2017 | USD | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -0.04 (-17.39%) | 12,500 |
17 Nov 2017 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
16 Nov 2017 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
15 Nov 2017 | USD | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 3,200 |
14 Nov 2017 | USD | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -0.03 (-11.11%) | 126,300 |
13 Nov 2017 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
10 Nov 2017 | USD | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.02 (-6.90%) | 3,000 |
9 Nov 2017 | USD | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -0.04 (-12.12%) | 29,200 |
8 Nov 2017 | USD | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | +0.07 (+26.92%) | 6,000 |
7 Nov 2017 | USD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.02 (+8.33%) | 36,000 |
6 Nov 2017 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
3 Nov 2017 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 100 |
2 Nov 2017 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
1 Nov 2017 | USD | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 9,800 |
31 Oct 2017 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.01 (+4.17%) | 5,000 |
30 Oct 2017 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
27 Oct 2017 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
26 Oct 2017 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
25 Oct 2017 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
24 Oct 2017 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
23 Oct 2017 | USD | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.02 (-7.69%) | 11,000 |
20 Oct 2017 | USD | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | +0.03 (+13.04%) | 53,900 |
19 Oct 2017 | USD | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | +0.03 (+15%) | 59,000 |
18 Oct 2017 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
17 Oct 2017 | USD | 0.19 | 0.21 | 0.19 | 0.2 | 0.2 | 0.0 (0.0%) | 123,000 |
16 Oct 2017 | USD | 0.2 | 0.22 | 0.19 | 0.2 | 0.2 | +0.05 (+33.33%) | 123,500 |