Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2017 | USD | 0.15 | 0.17 | 0.1325 | 0.17 | 1.7 | +0.03 (+21.43%) | 30,900 |
13 Dec 2017 | USD | 0.13 | 0.14 | 0.1275 | 0.14 | 1.4 | +0.025 (+21.74%) | 11,000 |
12 Dec 2017 | USD | 0.13 | 0.13 | 0.115 | 0.115 | 1.15 | -0.015 (-11.54%) | 1,200 |
11 Dec 2017 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 1.3 | 0.0 (0.0%) | 0 |
8 Dec 2017 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 1.3 | 0.0 (0.0%) | 1,350 |
7 Dec 2017 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 1.3 | +0.018 (+16.18%) | 400 |
6 Dec 2017 | USD | 0.1119 | 0.1119 | 0.1119 | 0.1119 | 1.119 | 0.0 (0.0%) | 0 |
5 Dec 2017 | USD | 0.1119 | 0.1119 | 0.1119 | 0.1119 | 1.119 | 0.0 (0.0%) | 0 |
4 Dec 2017 | USD | 0.1 | 0.1119 | 0.1 | 0.1119 | 1.119 | +0.012 (+11.90%) | 10,800 |
1 Dec 2017 | USD | 0.075 | 0.1 | 0.075 | 0.1 | 1 | +0.03 (+43.68%) | 10,200 |
30 Nov 2017 | USD | 0.0823 | 0.09 | 0.0696 | 0.0696 | 0.696 | -0.03 (-30.40%) | 272,294 |
29 Nov 2017 | USD | 0.12 | 0.12 | 0.07 | 0.1 | 1 | -0.01 (-9.09%) | 242,750 |
28 Nov 2017 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 1.1 | 0.0 (0.0%) | 0 |
27 Nov 2017 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 1.1 | 0.0 (0.0%) | 0 |
24 Nov 2017 | USD | 0.1155 | 0.1155 | 0.11 | 0.11 | 1.1 | 0.0 (0.0%) | 10,000 |
23 Nov 2017 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 1.1 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 1.1 | 0.0 (0.0%) | 0 |
21 Nov 2017 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 1.1 | +0.01 (+10%) | 4,886 |
20 Nov 2017 | USD | 0.12 | 0.12 | 0.1 | 0.1 | 1 | -0.08 (-44.44%) | 38,376 |
17 Nov 2017 | USD | 0.13 | 0.18 | 0.1 | 0.18 | 1.8 | +0.02 (+12.50%) | 114,400 |
16 Nov 2017 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 1.6 | 0.0 (0.0%) | 0 |
15 Nov 2017 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 1.6 | 0.0 (0.0%) | 0 |
14 Nov 2017 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 1.6 | 0.0 (0.0%) | 100,000 |
13 Nov 2017 | USD | 0.165 | 0.165 | 0.16 | 0.16 | 1.6 | -0.005 (-3.03%) | 105,000 |
10 Nov 2017 | USD | 0.165 | 0.165 | 0.165 | 0.165 | 1.65 | 0.0 (0.0%) | 35,000 |
9 Nov 2017 | USD | 0.165 | 0.165 | 0.165 | 0.165 | 1.65 | 0.0 (0.0%) | 0 |
8 Nov 2017 | USD | 0.165 | 0.165 | 0.165 | 0.165 | 1.65 | +0.01 (+6.45%) | 5,000 |
7 Nov 2017 | USD | 0.155 | 0.155 | 0.155 | 0.155 | 1.55 | 0.0 (0.0%) | 0 |
6 Nov 2017 | USD | 0.155 | 0.155 | 0.155 | 0.155 | 1.55 | 0.0 (0.0%) | 0 |
3 Nov 2017 | USD | 0.165 | 0.165 | 0.155 | 0.155 | 1.55 | +0.005 (+3.33%) | 88,150 |