Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | USD | 0.0738 | 0.0738 | 0.065 | 0.069 | 0.345 | -0.003 (-4.17%) | 380,781 |
11 Oct 2017 | USD | 0.068 | 0.072 | 0.068 | 0.072 | 0.36 | +0.002 (+2.86%) | 134,200 |
10 Oct 2017 | USD | 0.07 | 0.073 | 0.061 | 0.07 | 0.35 | -0.001 (-1.41%) | 143,309 |
9 Oct 2017 | USD | 0.077 | 0.077 | 0.07 | 0.071 | 0.355 | +0.001 (+1.72%) | 244,195 |
6 Oct 2017 | USD | 0.0721 | 0.0749 | 0.0681 | 0.0698 | 0.349 | -0.002 (-3.06%) | 543,492 |
5 Oct 2017 | USD | 0.0717 | 0.072 | 0.0681 | 0.072 | 0.36 | +0.002 (+2.13%) | 877,253 |
4 Oct 2017 | USD | 0.075 | 0.0761 | 0.067 | 0.0705 | 0.3525 | -0.004 (-4.73%) | 1,511,102 |
3 Oct 2017 | USD | 0.0838 | 0.089 | 0.07 | 0.074 | 0.37 | -0.011 (-12.84%) | 3,317,657 |
2 Oct 2017 | USD | 0.0803 | 0.0866 | 0.077 | 0.0849 | 0.4245 | +0.003 (+3.54%) | 882,232 |
29 Sep 2017 | USD | 0.082 | 0.082 | 0.082 | 0.082 | 0.41 | 0.0 (0.0%) | 274,627 |
28 Sep 2017 | USD | 0.087 | 0.089 | 0.082 | 0.082 | 0.41 | -0.005 (-5.42%) | 94,555 |
27 Sep 2017 | USD | 0.082 | 0.095 | 0.082 | 0.0867 | 0.4335 | +0.004 (+4.46%) | 153,401 |
26 Sep 2017 | USD | 0.0825 | 0.096 | 0.0825 | 0.083 | 0.415 | -0.013 (-13.09%) | 542,098 |
25 Sep 2017 | USD | 0.1 | 0.1005 | 0.0826 | 0.0955 | 0.4775 | +0.005 (+6.11%) | 1,687,659 |
22 Sep 2017 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 0.45 | +0.012 (+15.09%) | 478,200 |
21 Sep 2017 | USD | 0.082 | 0.082 | 0.0782 | 0.0782 | 0.391 | -0.011 (-12.33%) | 23,611 |
20 Sep 2017 | USD | 0.09 | 0.09 | 0.0881 | 0.0892 | 0.446 | +0.001 (+1.36%) | 27,673 |
19 Sep 2017 | USD | 0.09 | 0.09 | 0.088 | 0.088 | 0.44 | -0.002 (-2.22%) | 51,000 |
18 Sep 2017 | USD | 0.084 | 0.09 | 0.078 | 0.09 | 0.45 | +0.011 (+14.65%) | 511,295 |
15 Sep 2017 | USD | 0.075 | 0.082 | 0.075 | 0.0785 | 0.3925 | -0.002 (-1.88%) | 48,008 |
14 Sep 2017 | USD | 0.082 | 0.0869 | 0.0799 | 0.08 | 0.4 | -0.002 (-2.44%) | 37,703 |
13 Sep 2017 | USD | 0.082 | 0.082 | 0.0799 | 0.082 | 0.41 | 0.0 (0.0%) | 9,500 |
12 Sep 2017 | USD | 0.0849 | 0.0849 | 0.0799 | 0.082 | 0.41 | 0.0 (0.0%) | 42,539 |
11 Sep 2017 | USD | 0.0805 | 0.0848 | 0.0757 | 0.082 | 0.41 | +0.002 (+2.50%) | 180,750 |
8 Sep 2017 | USD | 0.079 | 0.08 | 0.0757 | 0.08 | 0.4 | +0.001 (+1.27%) | 88,424 |
7 Sep 2017 | USD | 0.08 | 0.081 | 0.074 | 0.079 | 0.395 | -0.001 (-1.25%) | 213,068 |
6 Sep 2017 | USD | 0.082 | 0.082 | 0.077 | 0.08 | 0.4 | -0.002 (-2.44%) | 154,263 |
5 Sep 2017 | USD | 0.079 | 0.082 | 0.079 | 0.082 | 0.41 | +0.006 (+7.89%) | 189,300 |
4 Sep 2017 | USD | 0.076 | 0.076 | 0.076 | 0.076 | 0.38 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.076 | 0.082 | 0.076 | 0.076 | 0.38 | -0.006 (-7.32%) | 24,893 |