Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2017 | USD | 0.09 | 0.12 | 0.09 | 0.12 | 0.6 | +0.015 (+14.29%) | 108,155 |
28 Nov 2017 | USD | 0.09 | 0.11 | 0.09 | 0.105 | 0.525 | +0.02 (+23.53%) | 44,954 |
27 Nov 2017 | USD | 0.08 | 0.11 | 0.0661 | 0.085 | 0.425 | -0.035 (-29.17%) | 348,327 |
24 Nov 2017 | USD | 0.092 | 0.12 | 0.092 | 0.12 | 0.6 | +0.02 (+19.88%) | 75,174 |
23 Nov 2017 | USD | 0.1001 | 0.1001 | 0.1001 | 0.1001 | 0.5005 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.0955 | 0.1185 | 0.091 | 0.1001 | 0.5005 | +0 (+0.10%) | 9,402 |
21 Nov 2017 | USD | 0.1 | 0.1 | 0.092 | 0.1 | 0.5 | 0.0 (0.0%) | 36,000 |
20 Nov 2017 | USD | 0.095 | 0.1044 | 0.095 | 0.1 | 0.5 | -0.013 (-11.11%) | 16,650 |
17 Nov 2017 | USD | 0.1105 | 0.1125 | 0.1101 | 0.1125 | 0.5625 | +0.003 (+2.27%) | 2,350 |
16 Nov 2017 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 0.55 | -0 (-0.09%) | 5,962 |
15 Nov 2017 | USD | 0.11 | 0.1113 | 0.11 | 0.1101 | 0.5505 | -0.01 (-8.25%) | 20,540 |
14 Nov 2017 | USD | 0.1103 | 0.122 | 0.1001 | 0.12 | 0.6 | +0.009 (+8.11%) | 36,718 |
13 Nov 2017 | USD | 0.117 | 0.1326 | 0.1105 | 0.111 | 0.555 | -0.006 (-5.13%) | 152,668 |
10 Nov 2017 | USD | 0.1175 | 0.13 | 0.11 | 0.117 | 0.585 | -0.008 (-6.40%) | 35,927 |
9 Nov 2017 | USD | 0.106 | 0.125 | 0.106 | 0.125 | 0.625 | +0.016 (+14.89%) | 37,065 |
8 Nov 2017 | USD | 0.1005 | 0.11 | 0.1 | 0.1088 | 0.544 | -0.001 (-1.09%) | 53,813 |
7 Nov 2017 | USD | 0.1146 | 0.12 | 0.105 | 0.11 | 0.55 | -0.019 (-14.73%) | 199,475 |
6 Nov 2017 | USD | 0.123 | 0.14 | 0.105 | 0.129 | 0.645 | -0.004 (-3.37%) | 55,586 |
3 Nov 2017 | USD | 0.1258 | 0.1335 | 0.1258 | 0.1335 | 0.6675 | -0.011 (-7.93%) | 19,039 |
2 Nov 2017 | USD | 0.1205 | 0.155 | 0.12 | 0.145 | 0.725 | +0.005 (+3.57%) | 26,461 |
1 Nov 2017 | USD | 0.123 | 0.14 | 0.123 | 0.14 | 0.7 | +0.017 (+13.82%) | 5,227 |
31 Oct 2017 | USD | 0.12 | 0.13 | 0.12 | 0.123 | 0.615 | -0.007 (-5.38%) | 29,810 |
30 Oct 2017 | USD | 0.12 | 0.13 | 0.12 | 0.13 | 0.65 | +0.007 (+5.69%) | 15,734 |
27 Oct 2017 | USD | 0.123 | 0.123 | 0.123 | 0.123 | 0.615 | 0.0 (0.0%) | 1,150 |
26 Oct 2017 | USD | 0.1205 | 0.15 | 0.1205 | 0.123 | 0.615 | -0.012 (-8.89%) | 73,689 |
25 Oct 2017 | USD | 0.123 | 0.135 | 0.12 | 0.135 | 0.675 | -0.013 (-8.72%) | 1,375 |
24 Oct 2017 | USD | 0.13 | 0.1479 | 0.13 | 0.1479 | 0.7395 | +0.018 (+13.77%) | 42,952 |
23 Oct 2017 | USD | 0.15 | 0.15 | 0.1 | 0.13 | 0.65 | -0.01 (-7.14%) | 67,195 |
20 Oct 2017 | USD | 0.14 | 0.145 | 0.12 | 0.14 | 0.7 | 0.0 (0.0%) | 61,137 |
19 Oct 2017 | USD | 0.1299 | 0.14 | 0.1299 | 0.14 | 0.7 | +0.017 (+13.54%) | 103,179 |