Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2017 | USD | 0.0233 | 0.0236 | 0.0207 | 0.021 | 0.021 | -0.002 (-9.48%) | 973 |
16 Dec 2017 | USD | 0.0205 | 0.0234 | 0.0195 | 0.0232 | 0.0232 | +0.003 (+13.73%) | 3,721 |
15 Dec 2017 | USD | 0.0249 | 0.027 | 0.019 | 0.0204 | 0.0204 | -0.005 (-18.73%) | 1,944 |
14 Dec 2017 | USD | 0.0185 | 0.0417 | 0.0159 | 0.0251 | 0.0251 | +0.006 (+34.95%) | 4,998 |
13 Dec 2017 | USD | 0.0204 | 0.0207 | 0.018 | 0.0186 | 0.0186 | -0.002 (-8.37%) | 1,324 |
12 Dec 2017 | USD | 0.019 | 0.0206 | 0.0183 | 0.0203 | 0.0203 | +0.001 (+7.41%) | 2,093 |
11 Dec 2017 | USD | 0.0188 | 0.0212 | 0.0179 | 0.0189 | 0.0189 | -0 (-0.53%) | 4,903 |
10 Dec 2017 | USD | 0.0194 | 0.0197 | 0.0166 | 0.019 | 0.019 | -0 (-2.06%) | 2,665 |
9 Dec 2017 | USD | 0.022 | 0.0228 | 0.018 | 0.0194 | 0.0194 | -0.002 (-8.49%) | 1,900 |
8 Dec 2017 | USD | 0.0318 | 0.0322 | 0.0202 | 0.0212 | 0.0212 | -0.01 (-32.48%) | 3,883 |
7 Dec 2017 | USD | 0.0243 | 0.054 | 0.02 | 0.0314 | 0.0314 | +0.007 (+28.69%) | 16,784 |
6 Dec 2017 | USD | 0.0185 | 0.0245 | 0.0185 | 0.0244 | 0.0244 | +0.005 (+29.10%) | 2,330 |
5 Dec 2017 | USD | 0.0193 | 0.0197 | 0.0179 | 0.0189 | 0.0189 | -0 (-1.56%) | 4,168 |
4 Dec 2017 | USD | 0.0188 | 0.0332 | 0.0187 | 0.0192 | 0.0192 | +0 (+2.13%) | 4,586 |
3 Dec 2017 | USD | 0.0185 | 0.0207 | 0.0181 | 0.0188 | 0.0188 | +0 (+1.62%) | 1,211 |
2 Dec 2017 | USD | 0.0216 | 0.0216 | 0.0177 | 0.0185 | 0.0185 | -0.003 (-14.75%) | 3,069 |
1 Dec 2017 | USD | 0.0246 | 0.0247 | 0.0204 | 0.0217 | 0.0217 | -0.003 (-12.15%) | 2,863 |
30 Nov 2017 | USD | 0.0214 | 0.0252 | 0.0213 | 0.0247 | 0.0247 | +0.004 (+21.67%) | 3,496 |
29 Nov 2017 | USD | 0.0238 | 0.027 | 0.0203 | 0.0203 | 0.0203 | -0.004 (-14.71%) | 2,751 |
28 Nov 2017 | USD | 0.0233 | 0.0241 | 0.0219 | 0.0238 | 0.0238 | +0.001 (+3.48%) | 1,587 |
27 Nov 2017 | USD | 0.0221 | 0.0242 | 0.0213 | 0.023 | 0.023 | +0.001 (+3.60%) | 2,228 |
26 Nov 2017 | USD | 0.0223 | 0.0239 | 0.0214 | 0.0222 | 0.0222 | -0 (-0.45%) | 1,347 |
25 Nov 2017 | USD | 0.0219 | 0.0231 | 0.0203 | 0.0223 | 0.0223 | +0 (+1.83%) | 3,837 |
24 Nov 2017 | USD | 0.0215 | 0.0336 | 0.0207 | 0.0219 | 0.0219 | +0 (+1.86%) | 1,479 |
23 Nov 2017 | USD | 0.0227 | 0.0229 | 0.0215 | 0.0215 | 0.0215 | -0.001 (-5.29%) | 912 |
22 Nov 2017 | USD | 0.0226 | 0.023 | 0.0218 | 0.0227 | 0.0227 | +0 (+0.44%) | 1,776 |
21 Nov 2017 | USD | 0.0224 | 0.0231 | 0.0209 | 0.0226 | 0.0226 | +0 (+1.80%) | 1,376 |
20 Nov 2017 | USD | 0.0229 | 0.0231 | 0.0213 | 0.0222 | 0.0222 | -0.001 (-3.48%) | 2,698 |
19 Nov 2017 | USD | 0.0205 | 0.0246 | 0.0192 | 0.023 | 0.023 | +0.003 (+12.20%) | 6,587 |
18 Nov 2017 | USD | 0.0191 | 0.0211 | 0.0168 | 0.0205 | 0.0205 | +0.001 (+7.33%) | 2,269 |