Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2017 | USD | 0.03 | 0.0397 | 0.03 | 0.039 | 0.039 | +0.001 (+2.90%) | 197,142 |
21 Nov 2017 | USD | 0.03 | 0.0379 | 0.03 | 0.0379 | 0.0379 | +0.006 (+19.56%) | 24,934 |
20 Nov 2017 | USD | 0.0299 | 0.0317 | 0.0299 | 0.0317 | 0.0317 | +0.002 (+5.67%) | 40,800 |
17 Nov 2017 | USD | 0.026 | 0.03 | 0.026 | 0.03 | 0.03 | +0.003 (+11.11%) | 30,200 |
16 Nov 2017 | USD | 0.0299 | 0.0299 | 0.0269 | 0.027 | 0.027 | -0.003 (-10%) | 79,000 |
15 Nov 2017 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 0 |
14 Nov 2017 | USD | 0.0286 | 0.03 | 0.0262 | 0.03 | 0.03 | -0.004 (-12.02%) | 14,710 |
13 Nov 2017 | USD | 0.03 | 0.0354 | 0.0258 | 0.0341 | 0.0341 | +0.001 (+4.28%) | 142,200 |
10 Nov 2017 | USD | 0.03 | 0.0379 | 0.03 | 0.0327 | 0.0327 | -0.004 (-11.14%) | 13,950 |
9 Nov 2017 | USD | 0.03 | 0.0378 | 0.03 | 0.0368 | 0.0368 | 0.0 (0.0%) | 12,200 |
8 Nov 2017 | USD | 0.0282 | 0.0368 | 0.0282 | 0.0368 | 0.0368 | -0 (-0.54%) | 59,570 |
7 Nov 2017 | USD | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | 0.0 (0.0%) | 0 |
6 Nov 2017 | USD | 0.037 | 0.037 | 0.0343 | 0.037 | 0.037 | +0.002 (+5.71%) | 11,000 |
3 Nov 2017 | USD | 0.03 | 0.035 | 0.03 | 0.035 | 0.035 | +0.005 (+15.89%) | 104,413 |
2 Nov 2017 | USD | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 0.0 (0.0%) | 0 |
1 Nov 2017 | USD | 0.0302 | 0.0302 | 0.0212 | 0.0302 | 0.0302 | 0.0 (0.0%) | 136,300 |
31 Oct 2017 | USD | 0.03 | 0.0302 | 0.0284 | 0.0302 | 0.0302 | +0 (+0.67%) | 5,700 |
30 Oct 2017 | USD | 0.025 | 0.03 | 0.025 | 0.03 | 0.03 | 0.0 (0.0%) | 100,500 |
27 Oct 2017 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.004 (+15.38%) | 30,000 |
26 Oct 2017 | USD | 0.0283 | 0.0299 | 0.026 | 0.026 | 0.026 | -0.001 (-4.76%) | 16,000 |
25 Oct 2017 | USD | 0.0291 | 0.0291 | 0.0207 | 0.0273 | 0.0273 | -0.003 (-9%) | 27,216 |
24 Oct 2017 | USD | 0.03 | 0.03 | 0.0201 | 0.03 | 0.03 | -0.004 (-10.98%) | 46,001 |
23 Oct 2017 | USD | 0.035 | 0.0367 | 0.0244 | 0.0337 | 0.0337 | -0.004 (-11.08%) | 72,600 |
20 Oct 2017 | USD | 0.0379 | 0.0379 | 0.034 | 0.0379 | 0.0379 | +0.007 (+22.26%) | 42,500 |
19 Oct 2017 | USD | 0.0347 | 0.0347 | 0.031 | 0.031 | 0.031 | 0.0 (0.0%) | 22,500 |
18 Oct 2017 | USD | 0.0359 | 0.0379 | 0.029 | 0.031 | 0.031 | -0.007 (-18.21%) | 79,862 |
17 Oct 2017 | USD | 0.0325 | 0.0379 | 0.0302 | 0.0379 | 0.0379 | +0.003 (+9.86%) | 8,500 |
16 Oct 2017 | USD | 0.038 | 0.038 | 0.0301 | 0.0345 | 0.0345 | -0.003 (-8.97%) | 87,999 |
13 Oct 2017 | USD | 0.0379 | 0.0379 | 0.0345 | 0.0379 | 0.0379 | 0.0 (0.0%) | 26,000 |
12 Oct 2017 | USD | 0.038 | 0.038 | 0.03 | 0.0379 | 0.0379 | +0.003 (+8.29%) | 20,770 |