Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2017 | USD | 0.145 | 0.15 | 0.1175 | 0.15 | 0.15 | +0.01 (+7.14%) | 50,224 |
17 Nov 2017 | USD | 0.1084 | 0.14 | 0.102 | 0.14 | 0.14 | +0.011 (+8.61%) | 59,416 |
16 Nov 2017 | USD | 0.1222 | 0.1289 | 0.105 | 0.1289 | 0.1289 | 0.0 (0.0%) | 16,000 |
15 Nov 2017 | USD | 0.13 | 0.13 | 0.095 | 0.1289 | 0.1289 | +0 (+0.31%) | 33,718 |
14 Nov 2017 | USD | 0.1285 | 0.1285 | 0.1285 | 0.1285 | 0.1285 | -0.005 (-4.10%) | 1,000 |
13 Nov 2017 | USD | 0.103 | 0.135 | 0.096 | 0.134 | 0.134 | +0.004 (+2.68%) | 41,000 |
10 Nov 2017 | USD | 0.1305 | 0.1305 | 0.1305 | 0.1305 | 0.1305 | 0.0 (0.0%) | 0 |
9 Nov 2017 | USD | 0.1197 | 0.132 | 0.1 | 0.1305 | 0.1305 | -0.006 (-4.74%) | 30,892 |
8 Nov 2017 | USD | 0.137 | 0.137 | 0.137 | 0.137 | 0.137 | 0.0 (0.0%) | 0 |
7 Nov 2017 | USD | 0.137 | 0.137 | 0.137 | 0.137 | 0.137 | 0.0 (0.0%) | 0 |
6 Nov 2017 | USD | 0.137 | 0.137 | 0.137 | 0.137 | 0.137 | 0.0 (0.0%) | 0 |
3 Nov 2017 | USD | 0.1291 | 0.137 | 0.12 | 0.137 | 0.137 | +0.007 (+5.38%) | 46,650 |
2 Nov 2017 | USD | 0.1315 | 0.138 | 0.117 | 0.13 | 0.13 | -0.044 (-25.16%) | 107,690 |
1 Nov 2017 | USD | 0.132 | 0.1737 | 0.132 | 0.1737 | 0.1737 | +0.034 (+23.98%) | 298 |
31 Oct 2017 | USD | 0.1302 | 0.18 | 0.1302 | 0.1401 | 0.1401 | -0.04 (-22.17%) | 57,076 |
30 Oct 2017 | USD | 0.179 | 0.18 | 0.1308 | 0.18 | 0.18 | +0.001 (+0.56%) | 5,607 |
27 Oct 2017 | USD | 0.16 | 0.179 | 0.1475 | 0.179 | 0.179 | +0.019 (+11.88%) | 40,200 |
26 Oct 2017 | USD | 0.16 | 0.1785 | 0.16 | 0.16 | 0.16 | -0.018 (-10.36%) | 31,380 |
25 Oct 2017 | USD | 0.1834 | 0.1834 | 0.14 | 0.1785 | 0.1785 | +0.029 (+19%) | 12,000 |
24 Oct 2017 | USD | 0.1899 | 0.1899 | 0.13 | 0.15 | 0.15 | -0.02 (-11.76%) | 38,588 |
23 Oct 2017 | USD | 0.18 | 0.18 | 0.1201 | 0.17 | 0.17 | -0.01 (-5.56%) | 46,851 |
20 Oct 2017 | USD | 0.12 | 0.19 | 0.11 | 0.18 | 0.18 | +0.052 (+40.63%) | 212,228 |
19 Oct 2017 | USD | 0.115 | 0.13 | 0.1 | 0.128 | 0.128 | -0.007 (-5.11%) | 88,197 |
18 Oct 2017 | USD | 0.1132 | 0.1349 | 0.112 | 0.1349 | 0.1349 | +0.036 (+36.95%) | 56,360 |
17 Oct 2017 | USD | 0.09 | 0.0985 | 0.09 | 0.0985 | 0.0985 | -0.002 (-1.79%) | 37,655 |
16 Oct 2017 | USD | 0.08 | 0.1436 | 0.08 | 0.1003 | 0.1003 | +0.002 (+2.03%) | 34,862 |
13 Oct 2017 | USD | 0.075 | 0.0985 | 0.07 | 0.0983 | 0.0983 | -0 (-0.10%) | 109,278 |
12 Oct 2017 | USD | 0.0922 | 0.0984 | 0.08 | 0.0984 | 0.0984 | -0 (-0.10%) | 94,808 |
11 Oct 2017 | USD | 0.0801 | 0.0985 | 0.08 | 0.0985 | 0.0985 | +0.006 (+6.14%) | 18,900 |
10 Oct 2017 | USD | 0.0985 | 0.0985 | 0.081 | 0.0928 | 0.0928 | +0.013 (+16.00%) | 34,246 |