Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2017 | USD | 0.0267 | 0.0328 | 0.0239 | 0.0314 | 0.0314 | +0.005 (+18.05%) | 8,564 |
18 Aug 2017 | USD | 0.0286 | 0.029 | 0.0257 | 0.0266 | 0.0266 | -0.002 (-6.67%) | 3,050 |
17 Aug 2017 | USD | 0.0296 | 0.0299 | 0.0273 | 0.0285 | 0.0285 | -0.001 (-4.04%) | 9,884 |
16 Aug 2017 | USD | 0.0301 | 0.0309 | 0.0281 | 0.0297 | 0.0297 | -0.001 (-2.30%) | 4,210 |
15 Aug 2017 | USD | 0.0325 | 0.0331 | 0.0284 | 0.0304 | 0.0304 | -0.002 (-6.17%) | 3,020 |
14 Aug 2017 | USD | 0.0295 | 0.0333 | 0.0286 | 0.0324 | 0.0324 | +0.001 (+3.85%) | 2,133 |
13 Aug 2017 | USD | 0.0302 | 0.0343 | 0.0288 | 0.0312 | 0.0312 | +0.001 (+2.30%) | 2,553 |
12 Aug 2017 | USD | 0.0282 | 0.0314 | 0.0273 | 0.0305 | 0.0305 | +0.002 (+7.77%) | 4,354 |
11 Aug 2017 | USD | 0.0276 | 0.0293 | 0.0265 | 0.0283 | 0.0283 | +0.001 (+3.28%) | 4,300 |
10 Aug 2017 | USD | 0.0278 | 0.0285 | 0.0267 | 0.0274 | 0.0274 | -0 (-1.44%) | 2,110 |
9 Aug 2017 | USD | 0.0281 | 0.0283 | 0.0257 | 0.0278 | 0.0278 | -0 (-1.07%) | 3,316 |
8 Aug 2017 | USD | 0.0279 | 0.0304 | 0.0272 | 0.0281 | 0.0281 | +0 (+1.08%) | 3,050 |
7 Aug 2017 | USD | 0.0283 | 0.0297 | 0.027 | 0.0278 | 0.0278 | -0.001 (-1.77%) | 3,403 |
6 Aug 2017 | USD | 0.0287 | 0.0292 | 0.0263 | 0.0283 | 0.0283 | -0 (-0.70%) | 1,600 |
5 Aug 2017 | USD | 0.0247 | 0.0296 | 0.0241 | 0.0285 | 0.0285 | +0.004 (+15.85%) | 3,516 |
4 Aug 2017 | USD | 0.0239 | 0.0254 | 0.0237 | 0.0246 | 0.0246 | +0.001 (+2.93%) | 3,070 |
3 Aug 2017 | USD | 0.0228 | 0.0247 | 0.0198 | 0.0239 | 0.0239 | +0.001 (+5.29%) | 6,170 |
2 Aug 2017 | USD | 0.0237 | 0.0239 | 0.0222 | 0.0227 | 0.0227 | -0.001 (-2.16%) | 1,872 |
1 Aug 2017 | USD | 0.0242 | 0.0247 | 0.0226 | 0.0232 | 0.0232 | -0.001 (-4.92%) | 2,097 |
31 Jul 2017 | USD | 0.024 | 0.0252 | 0.0235 | 0.0244 | 0.0244 | +0 (+1.67%) | 1,732 |
30 Jul 2017 | USD | 0.0236 | 0.0242 | 0.0215 | 0.024 | 0.024 | +0.001 (+3.45%) | 3,459 |
29 Jul 2017 | USD | 0.0244 | 0.025 | 0.0221 | 0.0232 | 0.0232 | -0.002 (-6.83%) | 1,817 |
28 Jul 2017 | USD | 0.0243 | 0.0257 | 0.0241 | 0.0249 | 0.0249 | +0.001 (+2.05%) | 5,560 |
27 Jul 2017 | USD | 0.023 | 0.0246 | 0.023 | 0.0244 | 0.0244 | +0.001 (+5.63%) | 2,289 |
26 Jul 2017 | USD | 0.0234 | 0.0239 | 0.0223 | 0.0231 | 0.0231 | -0 (-1.70%) | 1,937 |
25 Jul 2017 | USD | 0.026 | 0.0264 | 0.0226 | 0.0235 | 0.0235 | -0.002 (-9.27%) | 5,545 |
24 Jul 2017 | USD | 0.0259 | 0.0263 | 0.0251 | 0.0259 | 0.0259 | +0 (+0.78%) | 3,028 |
23 Jul 2017 | USD | 0.0262 | 0.0275 | 0.0246 | 0.0257 | 0.0257 | -0.001 (-4.46%) | 5,076 |
22 Jul 2017 | USD | 0.0243 | 0.0278 | 0.0242 | 0.0269 | 0.0269 | +0.002 (+9.80%) | 3,402 |
21 Jul 2017 | USD | 0.0267 | 0.0267 | 0.024 | 0.0245 | 0.0245 | -0.002 (-7.55%) | 4,035 |