Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2017 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 26,300 |
20 Sep 2017 | USD | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | -0.001 (-0.58%) | 62,100 |
19 Sep 2017 | USD | 0.25 | 0.2513 | 0.171 | 0.171 | 0.171 | -0.082 (-32.36%) | 35,820 |
18 Sep 2017 | USD | 0.2528 | 0.2528 | 0.2528 | 0.2528 | 0.2528 | 0.0 (0.0%) | 0 |
15 Sep 2017 | USD | 0.2277 | 0.255 | 0.2277 | 0.2528 | 0.2528 | +0.023 (+9.91%) | 17,200 |
14 Sep 2017 | USD | 0.235 | 0.25 | 0.23 | 0.23 | 0.23 | +0.01 (+4.55%) | 131,800 |
13 Sep 2017 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0 (+0.05%) | 5,000 |
12 Sep 2017 | USD | 0.207 | 0.22 | 0.187 | 0.2199 | 0.2199 | +0.015 (+7.32%) | 42,600 |
11 Sep 2017 | USD | 0.19 | 0.215 | 0.19 | 0.2049 | 0.2049 | +0.024 (+13.20%) | 16,000 |
8 Sep 2017 | USD | 0.191 | 0.205 | 0.181 | 0.181 | 0.181 | -0.014 (-7.18%) | 29,300 |
7 Sep 2017 | USD | 0.19 | 0.195 | 0.189 | 0.195 | 0.195 | +0.025 (+14.71%) | 3,400 |
6 Sep 2017 | USD | 0.18 | 0.1801 | 0.17 | 0.17 | 0.17 | -0.015 (-8.16%) | 23,100 |
5 Sep 2017 | USD | 0.2 | 0.2 | 0.18 | 0.1851 | 0.1851 | +0.005 (+2.83%) | 31,612 |
4 Sep 2017 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +0.03 (+20%) | 400 |
31 Aug 2017 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
30 Aug 2017 | USD | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.02 (-11.76%) | 7,800 |
29 Aug 2017 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.02 (+13.33%) | 30,700 |
28 Aug 2017 | USD | 0.2 | 0.2 | 0.15 | 0.15 | 0.15 | -0.05 (-25%) | 20,300 |
25 Aug 2017 | USD | 0.16 | 0.21 | 0.16 | 0.2 | 0.2 | +0.069 (+52.44%) | 81,228 |
24 Aug 2017 | USD | 0.131 | 0.1312 | 0.131 | 0.1312 | 0.1312 | -0.029 (-17.90%) | 3,000 |
23 Aug 2017 | USD | 0.1598 | 0.1598 | 0.1598 | 0.1598 | 0.1598 | 0.0 (0.0%) | 0 |
22 Aug 2017 | USD | 0.16 | 0.16 | 0.1598 | 0.1598 | 0.1598 | -0.01 (-6.00%) | 3,000 |
21 Aug 2017 | USD | 0.145 | 0.17 | 0.145 | 0.17 | 0.17 | +0.03 (+21.43%) | 27,950 |
18 Aug 2017 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 2,000 |
17 Aug 2017 | USD | 0.14 | 0.14 | 0.1397 | 0.14 | 0.14 | -0.005 (-3.38%) | 13,676 |
16 Aug 2017 | USD | 0.11 | 0.1449 | 0.1 | 0.1449 | 0.1449 | +0.043 (+42.06%) | 97,630 |
15 Aug 2017 | USD | 0.102 | 0.102 | 0.1002 | 0.102 | 0.102 | -0.008 (-7.61%) | 1,204 |
14 Aug 2017 | USD | 0.1104 | 0.1104 | 0.1104 | 0.1104 | 0.1104 | 0.0 (0.0%) | 0 |
11 Aug 2017 | USD | 0.1104 | 0.1104 | 0.1104 | 0.1104 | 0.1104 | 0.0 (0.0%) | 0 |