Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2017 | USD | 0.1259 | 0.1335 | 0.1259 | 0.1335 | 0.1335 | -0.011 (-7.93%) | 3,808 |
2 Nov 2017 | USD | 0.121 | 0.155 | 0.12 | 0.145 | 0.145 | +0.005 (+3.57%) | 5,292 |
1 Nov 2017 | USD | 0.123 | 0.14 | 0.123 | 0.14 | 0.14 | +0.017 (+13.82%) | 1,045 |
31 Oct 2017 | USD | 0.12 | 0.13 | 0.12 | 0.123 | 0.123 | -0.007 (-5.38%) | 5,962 |
30 Oct 2017 | USD | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +0.007 (+5.69%) | 3,147 |
27 Oct 2017 | USD | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | 0.0 (0.0%) | 230 |
26 Oct 2017 | USD | 0.1205 | 0.15 | 0.1205 | 0.123 | 0.123 | -0.012 (-8.89%) | 14,738 |
25 Oct 2017 | USD | 0.123 | 0.135 | 0.12 | 0.135 | 0.135 | -0.013 (-8.72%) | 275 |
24 Oct 2017 | USD | 0.13 | 0.1479 | 0.13 | 0.1479 | 0.1479 | +0.018 (+13.77%) | 8,590 |
23 Oct 2017 | USD | 0.15 | 0.15 | 0.1 | 0.13 | 0.13 | -0.01 (-7.14%) | 13,439 |
20 Oct 2017 | USD | 0.14 | 0.145 | 0.12 | 0.14 | 0.14 | 0.0 (0.0%) | 12,227 |
19 Oct 2017 | USD | 0.1299 | 0.14 | 0.1299 | 0.14 | 0.14 | +0.017 (+13.54%) | 20,636 |
18 Oct 2017 | USD | 0.1178 | 0.1233 | 0.1145 | 0.1233 | 0.1233 | +0.023 (+23.18%) | 5,099 |
17 Oct 2017 | USD | 0.105 | 0.149 | 0.1 | 0.1001 | 0.1001 | -0.02 (-16.58%) | 8,989 |
16 Oct 2017 | USD | 0.1625 | 0.1625 | 0.1175 | 0.12 | 0.12 | +0.02 (+20%) | 6,451 |
13 Oct 2017 | USD | 0.099 | 0.13 | 0.09 | 0.1 | 0.1 | 0.0 (0.0%) | 126,602 |
12 Oct 2017 | USD | 0.09 | 0.1 | 0.0899 | 0.1 | 0.1 | +0.025 (+33.16%) | 5,414 |
11 Oct 2017 | USD | 0.0751 | 0.09 | 0.0751 | 0.0751 | 0.0751 | -0.015 (-16.56%) | 1,920 |
10 Oct 2017 | USD | 0.072 | 0.09 | 0.072 | 0.09 | 0.09 | +0.018 (+25%) | 9,545 |
9 Oct 2017 | USD | 0.072 | 0.1 | 0.072 | 0.072 | 0.072 | -0.023 (-24.21%) | 16,800 |
6 Oct 2017 | USD | 0.0875 | 0.095 | 0.0818 | 0.095 | 0.095 | 0.0 (0.0%) | 4,700 |
5 Oct 2017 | USD | 0.0705 | 0.095 | 0.0705 | 0.095 | 0.095 | +0.025 (+35.14%) | 10,919 |
4 Oct 2017 | USD | 0.1185 | 0.1185 | 0.0703 | 0.0703 | 0.0703 | -0.007 (-9.06%) | 25,460 |
3 Oct 2017 | USD | 0.085 | 0.085 | 0.0701 | 0.0773 | 0.0773 | -0.008 (-9.06%) | 11,806 |
2 Oct 2017 | USD | 0.085 | 0.085 | 0.0658 | 0.085 | 0.085 | 0.0 (0.0%) | 34,062 |
29 Sep 2017 | USD | 0.0825 | 0.085 | 0.075 | 0.085 | 0.085 | +0.003 (+3.03%) | 5,267 |
28 Sep 2017 | USD | 0.085 | 0.09 | 0.0825 | 0.0825 | 0.0825 | -0.007 (-8.33%) | 4,534 |
27 Sep 2017 | USD | 0.09 | 0.09 | 0.0825 | 0.09 | 0.09 | +0.01 (+12.50%) | 8,226 |
26 Sep 2017 | USD | 0.1 | 0.1011 | 0.05 | 0.08 | 0.08 | -0.02 (-20%) | 49,556 |
25 Sep 2017 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 210 |