Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2017 | USD | 0.0678 | 0.0967 | 0.0649 | 0.0816 | 0.0816 | +0.014 (+20.35%) | 1,879 |
7 Sep 2017 | USD | 0.0571 | 0.0678 | 0.0571 | 0.0678 | 0.0678 | +0.011 (+18.74%) | 3,310 |
6 Sep 2017 | USD | 0.058 | 0.0604 | 0.0549 | 0.0571 | 0.0571 | -0.001 (-1.55%) | 451 |
5 Sep 2017 | USD | 0.056 | 0.0588 | 0.0417 | 0.058 | 0.058 | +0.001 (+2.29%) | 1,156,340 |
4 Sep 2017 | USD | 0.1099 | 0.1281 | 0.0515 | 0.0567 | 0.0567 | -0.056 (-49.56%) | 4,568,850 |
3 Sep 2017 | USD | 0.139 | 0.1393 | 0.1045 | 0.1124 | 0.1124 | -0.028 (-19.77%) | 5,362,440 |
2 Sep 2017 | USD | 0.1727 | 0.1765 | 0.1251 | 0.1401 | 0.1401 | -0.033 (-19.02%) | 8,672,000 |
1 Sep 2017 | USD | 0.1878 | 0.191 | 0.1718 | 0.173 | 0.173 | -0.015 (-7.88%) | 3,298,480 |
31 Aug 2017 | USD | 0.1975 | 0.2009 | 0.1851 | 0.1878 | 0.1878 | -0.01 (-5.20%) | 2,681,500 |
30 Aug 2017 | USD | 0.23 | 0.23 | 0.1521 | 0.1981 | 0.1981 | -0.032 (-13.98%) | 11,348,900 |
29 Aug 2017 | USD | 0.2329 | 0.2409 | 0.2286 | 0.2303 | 0.2303 | -0.004 (-1.75%) | 5,284,410 |
28 Aug 2017 | USD | 0.2412 | 0.2465 | 0.2282 | 0.2344 | 0.2344 | -0.007 (-2.98%) | 4,223,700 |
27 Aug 2017 | USD | 0.2342 | 0.2602 | 0.2301 | 0.2416 | 0.2416 | +0.007 (+3.20%) | 5,238,990 |
26 Aug 2017 | USD | 0.243 | 0.2438 | 0.2295 | 0.2341 | 0.2341 | -0.009 (-3.66%) | 3,459,540 |
25 Aug 2017 | USD | 0.253 | 0.253 | 0.2385 | 0.243 | 0.243 | -0.01 (-3.91%) | 3,718,990 |
24 Aug 2017 | USD | 0.2763 | 0.2976 | 0.2387 | 0.2529 | 0.2529 | -0.027 (-9.61%) | 6,074,270 |
23 Aug 2017 | USD | 0.2635 | 0.3231 | 0.2611 | 0.2798 | 0.2798 | +0.028 (+10.90%) | 10,956,900 |
22 Aug 2017 | USD | 0.2399 | 0.2555 | 0.2252 | 0.2523 | 0.2523 | 0.0 (0.0%) | 7,478,420 |