Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2017 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | +0.01 (+12.50%) | 1,475 |
20 Dec 2017 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.003 (-3.61%) | 0 |
19 Dec 2017 | USD | 0.083 | 0.083 | 0.083 | 0.083 | 0.083 | 0.0 (0.0%) | 0 |
18 Dec 2017 | USD | 0.0769 | 0.083 | 0.076 | 0.083 | 0.083 | 0.0 (0.0%) | 18,100 |
15 Dec 2017 | USD | 0.081 | 0.083 | 0.0787 | 0.083 | 0.083 | +0.005 (+6.55%) | 30,000 |
14 Dec 2017 | USD | 0.079 | 0.079 | 0.0779 | 0.0779 | 0.0779 | -0.005 (-5.92%) | 50,000 |
13 Dec 2017 | USD | 0.0828 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | +0.003 (+4.02%) | 10,000 |
12 Dec 2017 | USD | 0.0796 | 0.0796 | 0.0796 | 0.0796 | 0.0796 | -0.007 (-8.29%) | 1,200 |
11 Dec 2017 | USD | 0.0868 | 0.0868 | 0.0868 | 0.0868 | 0.0868 | -0.003 (-3.56%) | 30,000 |
8 Dec 2017 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 0 |
7 Dec 2017 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 0 |
6 Dec 2017 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.004 (-4.76%) | 50,000 |
5 Dec 2017 | USD | 0.0985 | 0.0985 | 0.0945 | 0.0945 | 0.0945 | -0.009 (-8.25%) | 50,000 |
4 Dec 2017 | USD | 0.103 | 0.103 | 0.103 | 0.103 | 0.103 | 0.0 (0.0%) | 0 |
1 Dec 2017 | USD | 0.103 | 0.103 | 0.103 | 0.103 | 0.103 | +0.001 (+0.98%) | 25,000 |
30 Nov 2017 | USD | 0.1 | 0.102 | 0.1 | 0.102 | 0.102 | -0.001 (-0.58%) | 25,000 |
29 Nov 2017 | USD | 0.1026 | 0.1026 | 0.1026 | 0.1026 | 0.1026 | 0.0 (0.0%) | 0 |
28 Nov 2017 | USD | 0.107 | 0.107 | 0.1026 | 0.1026 | 0.1026 | +0.008 (+8%) | 12,000 |
27 Nov 2017 | USD | 0.095 | 0.095 | 0.095 | 0.095 | 0.095 | -0.005 (-5%) | 3,500 |
24 Nov 2017 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 0 |
23 Nov 2017 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | -0.005 (-4.67%) | 0 |
22 Nov 2017 | USD | 0.1049 | 0.1049 | 0.1049 | 0.1049 | 0.1049 | 0.0 (0.0%) | 0 |
21 Nov 2017 | USD | 0.1049 | 0.1049 | 0.1049 | 0.1049 | 0.1049 | +0.009 (+9.73%) | 5,000 |
20 Nov 2017 | USD | 0.105 | 0.107 | 0.0956 | 0.0956 | 0.0956 | -0.009 (-8.95%) | 79,524 |
17 Nov 2017 | USD | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 0 |
16 Nov 2017 | USD | 0.103 | 0.1069 | 0.101 | 0.105 | 0.105 | -0 (-0.10%) | 110,800 |
15 Nov 2017 | USD | 0.1051 | 0.1051 | 0.1051 | 0.1051 | 0.1051 | 0.0 (0.0%) | 0 |
14 Nov 2017 | USD | 0.099 | 0.1051 | 0.099 | 0.1051 | 0.1051 | +0.003 (+2.94%) | 31,810 |
13 Nov 2017 | USD | 0.1023 | 0.105 | 0.1012 | 0.1021 | 0.1021 | -0.002 (-1.83%) | 230,000 |
10 Nov 2017 | USD | 0.1015 | 0.104 | 0.1015 | 0.104 | 0.104 | +0.005 (+4.73%) | 48,000 |