Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2017 | USD | 0.3768 | 0.5 | 0.3768 | 0.444 | 4.44 | -0.056 (-11.20%) | 800 |
12 Oct 2017 | USD | 0.5 | 0.5 | 0.32 | 0.5 | 5 | 0.0 (0.0%) | 700 |
11 Oct 2017 | USD | 0.3184 | 0.52 | 0.3184 | 0.5 | 5 | +0.2 (+66.67%) | 37,050 |
10 Oct 2017 | USD | 0.42 | 0.44 | 0.1352 | 0.3 | 3 | -0.14 (-31.82%) | 39,828 |
9 Oct 2017 | USD | 0.5 | 0.52 | 0.37 | 0.44 | 4.4 | -0.08 (-15.38%) | 19,140 |
6 Oct 2017 | USD | 0.285 | 0.52 | 0.285 | 0.52 | 5.2 | +0.235 (+82.46%) | 60,412 |
5 Oct 2017 | USD | 0.23 | 0.285 | 0.23 | 0.285 | 2.85 | +0.055 (+23.91%) | 36,120 |
4 Oct 2017 | USD | 0.22 | 0.25 | 0.21 | 0.23 | 2.3 | +0.02 (+9.52%) | 63,709 |
3 Oct 2017 | USD | 0.18 | 0.24 | 0.18 | 0.21 | 2.1 | +0.03 (+16.67%) | 20,908 |
2 Oct 2017 | USD | 0.18 | 0.18 | 0.14 | 0.18 | 1.8 | -0.02 (-10%) | 28,918 |
29 Sep 2017 | USD | 0.18 | 0.2 | 0.18 | 0.2 | 2 | 0.0 (0.0%) | 20,600 |
28 Sep 2017 | USD | 0.2 | 0.21 | 0.2 | 0.2 | 2 | 0.0 (0.0%) | 29,300 |
27 Sep 2017 | USD | 0.19 | 0.2 | 0.17 | 0.2 | 2 | +0.01 (+5.26%) | 5,620 |
26 Sep 2017 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 1.9 | +0.005 (+2.70%) | 20,720 |
25 Sep 2017 | USD | 0.17 | 0.185 | 0.17 | 0.185 | 1.85 | +0.025 (+15.63%) | 26,000 |
22 Sep 2017 | USD | 0.165 | 0.165 | 0.16 | 0.16 | 1.6 | +0.01 (+6.67%) | 5,500 |
21 Sep 2017 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 1.5 | 0.0 (0.0%) | 0 |
20 Sep 2017 | USD | 0.155 | 0.155 | 0.15 | 0.15 | 1.5 | 0.0 (0.0%) | 112,200 |
19 Sep 2017 | USD | 0.13 | 0.155 | 0.13 | 0.15 | 1.5 | +0.02 (+15.38%) | 37,500 |
18 Sep 2017 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 1.3 | +0.025 (+23.81%) | 30,000 |
15 Sep 2017 | USD | 0.105 | 0.105 | 0.105 | 0.105 | 1.05 | 0.0 (0.0%) | 0 |
14 Sep 2017 | USD | 0.105 | 0.105 | 0.105 | 0.105 | 1.05 | 0.0 (0.0%) | 0 |
13 Sep 2017 | USD | 0.105 | 0.105 | 0.105 | 0.105 | 1.05 | 0.0 (0.0%) | 0 |
12 Sep 2017 | USD | 0.1108 | 0.1108 | 0.105 | 0.105 | 1.05 | +0.005 (+5%) | 14,575 |
11 Sep 2017 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 1 | 0.0 (0.0%) | 0 |
8 Sep 2017 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 1 | 0.0 (0.0%) | 0 |
7 Sep 2017 | USD | 0.0915 | 0.1 | 0.0915 | 0.1 | 1 | -0.047 (-32.16%) | 1,000 |
6 Sep 2017 | USD | 0.1474 | 0.1474 | 0.1474 | 0.1474 | 1.474 | 0.0 (0.0%) | 0 |
5 Sep 2017 | USD | 0.1474 | 0.1474 | 0.1474 | 0.1474 | 1.474 | 0.0 (0.0%) | 0 |
4 Sep 2017 | USD | 0.1474 | 0.1474 | 0.1474 | 0.1474 | 1.474 | 0.0 (0.0%) | 0 |