Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2017 | USD | 0.1 | 0.12 | 0.1 | 0.12 | 3 | +0.025 (+26.32%) | 80,150 |
20 Oct 2017 | USD | 0.09 | 0.1 | 0.09 | 0.095 | 2.375 | 0.0 (0.0%) | 15,000 |
19 Oct 2017 | USD | 0.0978 | 0.0978 | 0.093 | 0.095 | 2.375 | 0.0 (0.0%) | 43,400 |
18 Oct 2017 | USD | 0.095 | 0.095 | 0.095 | 0.095 | 2.375 | 0.0 (0.0%) | 0 |
17 Oct 2017 | USD | 0.1 | 0.1 | 0.095 | 0.095 | 2.375 | -0.005 (-5%) | 6,777 |
16 Oct 2017 | USD | 0.105 | 0.11 | 0.1 | 0.1 | 2.5 | -0.01 (-9.09%) | 173,594 |
13 Oct 2017 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 2.75 | -0.003 (-2.22%) | 3,000 |
12 Oct 2017 | USD | 0.1055 | 0.1125 | 0.105 | 0.1125 | 2.8125 | -0.007 (-6.25%) | 15,830 |
11 Oct 2017 | USD | 0.1251 | 0.1251 | 0.12 | 0.12 | 3 | -0.005 (-4.08%) | 12,200 |
10 Oct 2017 | USD | 0.1251 | 0.1251 | 0.1251 | 0.1251 | 3.1275 | 0.0 (0.0%) | 1,000 |
9 Oct 2017 | USD | 0.1251 | 0.1251 | 0.1251 | 0.1251 | 3.1275 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 0.1418 | 0.145 | 0.1251 | 0.1251 | 3.1275 | -0.02 (-13.72%) | 60,000 |
5 Oct 2017 | USD | 0.145 | 0.145 | 0.145 | 0.145 | 3.625 | 0.0 (0.0%) | 0 |
4 Oct 2017 | USD | 0.145 | 0.145 | 0.145 | 0.145 | 3.625 | -0.005 (-3.20%) | 6,666 |
3 Oct 2017 | USD | 0.15 | 0.15 | 0.1498 | 0.1498 | 3.745 | +0.025 (+19.84%) | 34,500 |
2 Oct 2017 | USD | 0.12 | 0.125 | 0.12 | 0.125 | 3.125 | -0.009 (-6.65%) | 1,000 |
29 Sep 2017 | USD | 0.127 | 0.1339 | 0.127 | 0.1339 | 3.3475 | +0.011 (+9.31%) | 15,000 |
28 Sep 2017 | USD | 0.1511 | 0.1511 | 0.1225 | 0.1225 | 3.0625 | -0.028 (-18.44%) | 61,916 |
27 Sep 2017 | USD | 0.144 | 0.159 | 0.144 | 0.1502 | 3.755 | +0.01 (+7.29%) | 65,533 |
26 Sep 2017 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 3.5 | +0.02 (+16.67%) | 99,067 |
25 Sep 2017 | USD | 0.135 | 0.135 | 0.12 | 0.12 | 3 | -0.015 (-11.11%) | 50,100 |
22 Sep 2017 | USD | 0.1 | 0.135 | 0.1 | 0.135 | 3.375 | 0.0 (0.0%) | 50,042 |
21 Sep 2017 | USD | 0.1299 | 0.135 | 0.1299 | 0.135 | 3.375 | +0.005 (+3.93%) | 10,000 |
20 Sep 2017 | USD | 0.1299 | 0.13 | 0.1299 | 0.1299 | 3.2475 | 0.0 (0.0%) | 29,220 |
19 Sep 2017 | USD | 0.1299 | 0.1299 | 0.1299 | 0.1299 | 3.2475 | -0 (-0.08%) | 20,000 |
18 Sep 2017 | USD | 0.12 | 0.1399 | 0.12 | 0.13 | 3.25 | +0.015 (+13.04%) | 116,150 |
15 Sep 2017 | USD | 0.115 | 0.115 | 0.115 | 0.115 | 2.875 | 0.0 (0.0%) | 10,000 |
14 Sep 2017 | USD | 0.113 | 0.115 | 0.113 | 0.115 | 2.875 | +0.005 (+4.55%) | 1,550 |
13 Sep 2017 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 2.75 | 0.0 (0.0%) | 61,500 |
12 Sep 2017 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 2.75 | -0.005 (-4.43%) | 1,800 |