Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2017 | USD | 0.1196 | 0.1196 | 0.1151 | 0.1151 | 2.8775 | -0.005 (-4.08%) | 17,254 |
8 Sep 2017 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 3 | 0.0 (0.0%) | 1,856 |
7 Sep 2017 | USD | 0.13 | 0.13 | 0.12 | 0.12 | 3 | -0.01 (-7.69%) | 20,000 |
6 Sep 2017 | USD | 0.12 | 0.13 | 0.12 | 0.13 | 3.25 | +0.01 (+8.33%) | 14,100 |
5 Sep 2017 | USD | 0.1114 | 0.12 | 0.102 | 0.12 | 3 | -0.005 (-4%) | 6,900 |
4 Sep 2017 | USD | 0.125 | 0.125 | 0.125 | 0.125 | 3.125 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.125 | 0.125 | 0.125 | 0.125 | 3.125 | +0.005 (+4.17%) | 25,000 |
31 Aug 2017 | USD | 0.1395 | 0.1395 | 0.12 | 0.12 | 3 | -0.02 (-14.29%) | 35,000 |
30 Aug 2017 | USD | 0.12 | 0.14 | 0.12 | 0.14 | 3.5 | +0.03 (+27.27%) | 122,800 |
29 Aug 2017 | USD | 0.11 | 0.12 | 0.11 | 0.11 | 2.75 | -0.02 (-15.38%) | 69,983 |
28 Aug 2017 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 3.25 | 0.0 (0.0%) | 0 |
25 Aug 2017 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 3.25 | 0.0 (0.0%) | 827 |
24 Aug 2017 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 3.25 | 0.0 (0.0%) | 10,000 |
23 Aug 2017 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 3.25 | 0.0 (0.0%) | 0 |
22 Aug 2017 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 3.25 | 0.0 (0.0%) | 7,350 |
21 Aug 2017 | USD | 0.14 | 0.14 | 0.13 | 0.13 | 3.25 | -0.01 (-7.14%) | 11,135 |
18 Aug 2017 | USD | 0.1009 | 0.14 | 0.1009 | 0.14 | 3.5 | +0.01 (+7.69%) | 10,600 |
17 Aug 2017 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 3.25 | +0.001 (+0.39%) | 512 |
16 Aug 2017 | USD | 0.125 | 0.1295 | 0.125 | 0.1295 | 3.2375 | +0.003 (+1.97%) | 32,900 |
15 Aug 2017 | USD | 0.13 | 0.13 | 0.127 | 0.127 | 3.175 | -0.003 (-2.31%) | 2,000 |
14 Aug 2017 | USD | 0.1299 | 0.13 | 0.1299 | 0.13 | 3.25 | -0.01 (-7.14%) | 11,800 |
11 Aug 2017 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 3.5 | 0.0 (0.0%) | 0 |
10 Aug 2017 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 3.5 | +0.01 (+7.69%) | 2,777 |
9 Aug 2017 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 3.25 | +0.003 (+2.36%) | 10,900 |
8 Aug 2017 | USD | 0.133 | 0.1381 | 0.127 | 0.127 | 3.175 | -0.023 (-15.33%) | 27,900 |
7 Aug 2017 | USD | 0.14 | 0.15 | 0.13 | 0.15 | 3.75 | +0.025 (+20.39%) | 31,625 |
4 Aug 2017 | USD | 0.1246 | 0.1246 | 0.1246 | 0.1246 | 3.115 | +0.007 (+5.59%) | 3,983 |
3 Aug 2017 | USD | 0.14 | 0.14 | 0.118 | 0.118 | 2.95 | -0.032 (-21.33%) | 106,300 |
2 Aug 2017 | USD | 0.14 | 0.15 | 0.116 | 0.15 | 3.75 | +0.005 (+3.45%) | 12,510 |
1 Aug 2017 | USD | 0.151 | 0.16 | 0.145 | 0.145 | 3.625 | -0.007 (-4.61%) | 90,179 |