Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2017 | USD | 0.3137 | 0.329 | 0.297 | 0.297 | 0.297 | -0.013 (-4.19%) | 679,034 |
17 Oct 2017 | USD | 0.3 | 0.3391 | 0.2692 | 0.31 | 0.31 | +0.033 (+11.71%) | 2,206,474 |
16 Oct 2017 | USD | 0.226 | 0.2845 | 0.2214 | 0.2775 | 0.2775 | +0.051 (+22.25%) | 800,640 |
13 Oct 2017 | USD | 0.19 | 0.227 | 0.19 | 0.227 | 0.227 | +0.037 (+19.47%) | 430,073 |
12 Oct 2017 | USD | 0.1853 | 0.19 | 0.16 | 0.19 | 0.19 | +0.004 (+2.32%) | 213,750 |
11 Oct 2017 | USD | 0.197 | 0.2058 | 0.172 | 0.1857 | 0.1857 | -0.011 (-5.69%) | 117,767 |
10 Oct 2017 | USD | 0.1951 | 0.2172 | 0.187 | 0.1969 | 0.1969 | -0.063 (-24.27%) | 363,100 |
9 Oct 2017 | USD | 0.168 | 0.3 | 0.168 | 0.26 | 0.26 | +0.09 (+52.94%) | 576,449 |
6 Oct 2017 | USD | 0.1681 | 0.1715 | 0.162 | 0.17 | 0.17 | +0.007 (+4.23%) | 158,161 |
5 Oct 2017 | USD | 0.15 | 0.1681 | 0.14 | 0.1631 | 0.1631 | +0.017 (+11.48%) | 207,980 |
4 Oct 2017 | USD | 0.1423 | 0.1498 | 0.1291 | 0.1463 | 0.1463 | -0.004 (-2.34%) | 61,199 |
3 Oct 2017 | USD | 0.148 | 0.15 | 0.1382 | 0.1498 | 0.1498 | +0.003 (+2.25%) | 34,059 |
2 Oct 2017 | USD | 0.138 | 0.149 | 0.125 | 0.1465 | 0.1465 | +0.009 (+6.16%) | 76,799 |
29 Sep 2017 | USD | 0.1173 | 0.138 | 0.1173 | 0.138 | 0.138 | +0.019 (+16.26%) | 1,100 |
28 Sep 2017 | USD | 0.139 | 0.139 | 0.1186 | 0.1187 | 0.1187 | -0.026 (-18.14%) | 33,785 |
27 Sep 2017 | USD | 0.1192 | 0.145 | 0.1192 | 0.145 | 0.145 | -0.005 (-3.33%) | 3,100 |
26 Sep 2017 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.002 (+1.28%) | 5,000 |
25 Sep 2017 | USD | 0.155 | 0.155 | 0.1481 | 0.1481 | 0.1481 | -0.003 (-1.86%) | 42,300 |
22 Sep 2017 | USD | 0.125 | 0.1509 | 0.125 | 0.1509 | 0.1509 | +0.017 (+13.03%) | 32,077 |
21 Sep 2017 | USD | 0.128 | 0.1438 | 0.1206 | 0.1335 | 0.1335 | -0.011 (-7.74%) | 37,600 |
20 Sep 2017 | USD | 0.149 | 0.156 | 0.1303 | 0.1447 | 0.1447 | -0.005 (-3.53%) | 64,495 |
19 Sep 2017 | USD | 0.1364 | 0.1777 | 0.1364 | 0.15 | 0.15 | +0.031 (+26.48%) | 374,196 |
18 Sep 2017 | USD | 0.1 | 0.1216 | 0.095 | 0.1186 | 0.1186 | +0.029 (+31.92%) | 180,273 |
15 Sep 2017 | USD | 0.0899 | 0.0899 | 0.0899 | 0.0899 | 0.0899 | -0.002 (-2.28%) | 100 |
14 Sep 2017 | USD | 0.0909 | 0.095 | 0.0872 | 0.092 | 0.092 | +0.003 (+3.37%) | 196,500 |
13 Sep 2017 | USD | 0.09 | 0.092 | 0.0882 | 0.089 | 0.089 | 0.0 (0.0%) | 32,000 |
12 Sep 2017 | USD | 0.0914 | 0.0914 | 0.0876 | 0.089 | 0.089 | +0.011 (+14.10%) | 23,133 |
11 Sep 2017 | USD | 0.078 | 0.078 | 0.078 | 0.078 | 0.078 | 0.0 (0.0%) | 0 |
8 Sep 2017 | USD | 0.078 | 0.078 | 0.078 | 0.078 | 0.078 | 0.0 (0.0%) | 0 |
7 Sep 2017 | USD | 0.078 | 0.078 | 0.078 | 0.078 | 0.078 | 0.0 (0.0%) | 0 |