Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2017 | USD | 0.095 | 0.098 | 0.091 | 0.091 | 2.275 | -0.004 (-4.21%) | 82,204 |
1 Dec 2017 | USD | 0.0973 | 0.0973 | 0.095 | 0.095 | 2.375 | +0.002 (+2.59%) | 25,700 |
30 Nov 2017 | USD | 0.098 | 0.098 | 0.0925 | 0.0926 | 2.315 | -0.004 (-4.04%) | 160,400 |
29 Nov 2017 | USD | 0.11 | 0.11 | 0.0965 | 0.0965 | 2.4125 | +0.002 (+1.58%) | 47,500 |
28 Nov 2017 | USD | 0.0965 | 0.0965 | 0.095 | 0.095 | 2.375 | -0.005 (-5%) | 620 |
27 Nov 2017 | USD | 0.11 | 0.11 | 0.0975 | 0.1 | 2.5 | +0.005 (+5.26%) | 69,100 |
24 Nov 2017 | USD | 0.11 | 0.11 | 0.095 | 0.095 | 2.375 | -0.005 (-5%) | 61,600 |
23 Nov 2017 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 2.5 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.095 | 0.11 | 0.0921 | 0.1 | 2.5 | -0.01 (-9.09%) | 181,912 |
21 Nov 2017 | USD | 0.11 | 0.11 | 0.1 | 0.11 | 2.75 | +0.014 (+14.58%) | 22,729 |
20 Nov 2017 | USD | 0.1 | 0.1 | 0.096 | 0.096 | 2.4 | +0.002 (+2.13%) | 53,400 |
17 Nov 2017 | USD | 0.0956 | 0.11 | 0.094 | 0.094 | 2.35 | 0.0 (0.0%) | 103,878 |
16 Nov 2017 | USD | 0.093 | 0.1 | 0.093 | 0.094 | 2.35 | -0.006 (-6.00%) | 31,857 |
15 Nov 2017 | USD | 0.086 | 0.11 | 0.086 | 0.1 | 2.5 | +0.005 (+5.26%) | 174,983 |
14 Nov 2017 | USD | 0.092 | 0.095 | 0.085 | 0.095 | 2.375 | -0.01 (-9.52%) | 80,400 |
13 Nov 2017 | USD | 0.095 | 0.105 | 0.095 | 0.105 | 2.625 | +0.01 (+10.53%) | 24,200 |
10 Nov 2017 | USD | 0.109 | 0.115 | 0.095 | 0.095 | 2.375 | -0.005 (-5%) | 90,300 |
9 Nov 2017 | USD | 0.0985 | 0.115 | 0.0985 | 0.1 | 2.5 | -0.001 (-0.99%) | 228,977 |
8 Nov 2017 | USD | 0.1 | 0.12 | 0.1 | 0.101 | 2.525 | +0.006 (+6.32%) | 332,971 |
7 Nov 2017 | USD | 0.1 | 0.105 | 0.09 | 0.095 | 2.375 | -0.015 (-13.24%) | 93,067 |
6 Nov 2017 | USD | 0.09 | 0.115 | 0.09 | 0.1095 | 2.7375 | +0.024 (+28.67%) | 17,000 |
3 Nov 2017 | USD | 0.0851 | 0.0851 | 0.0851 | 0.0851 | 2.1275 | -0.022 (-20.47%) | 10,000 |
2 Nov 2017 | USD | 0.107 | 0.107 | 0.107 | 0.107 | 2.675 | 0.0 (0.0%) | 0 |
1 Nov 2017 | USD | 0.0819 | 0.107 | 0.0819 | 0.107 | 2.675 | +0.008 (+8.08%) | 11,333 |
31 Oct 2017 | USD | 0.0958 | 0.1 | 0.0958 | 0.099 | 2.475 | -0.001 (-1%) | 25,950 |
30 Oct 2017 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 2.5 | 0.0 (0.0%) | 500 |
27 Oct 2017 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 2.5 | 0.0 (0.0%) | 0 |
26 Oct 2017 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 2.5 | -0.015 (-13.04%) | 35,334 |
25 Oct 2017 | USD | 0.115 | 0.115 | 0.105 | 0.115 | 2.875 | 0.0 (0.0%) | 12,823 |
24 Oct 2017 | USD | 0.115 | 0.115 | 0.115 | 0.115 | 2.875 | -0.005 (-4.17%) | 300 |