Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2017 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 19,000 |
26 Oct 2017 | USD | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 26,406 |
25 Oct 2017 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
24 Oct 2017 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.04 (+8%) | 5,000 |
23 Oct 2017 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
20 Oct 2017 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
19 Oct 2017 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 85,822 |
18 Oct 2017 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
17 Oct 2017 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.03 (+6.38%) | 15,000 |
16 Oct 2017 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.045 (-8.74%) | 22,100 |
13 Oct 2017 | USD | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | -0.035 (-6.36%) | 43,615 |
12 Oct 2017 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
11 Oct 2017 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 34,000 |
10 Oct 2017 | USD | 0.5436 | 0.55 | 0.5352 | 0.55 | 0.55 | 0.0 (0.0%) | 9,100 |
9 Oct 2017 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.07 (+14.58%) | 1,975 |
5 Oct 2017 | USD | 0.48 | 0.5 | 0.48 | 0.48 | 0.48 | -0.07 (-12.73%) | 275,100 |
4 Oct 2017 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
3 Oct 2017 | USD | 0.5 | 0.74 | 0.5 | 0.55 | 0.55 | +0.05 (+10%) | 61,300 |
2 Oct 2017 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
29 Sep 2017 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.04 (+8.70%) | 100 |
28 Sep 2017 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 15,000 |
27 Sep 2017 | USD | 0.453 | 0.46 | 0.453 | 0.46 | 0.46 | -0.04 (-8%) | 50,100 |
26 Sep 2017 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 100 |
25 Sep 2017 | USD | 0.46 | 0.5 | 0.45 | 0.5 | 0.5 | +0.02 (+4.17%) | 171,400 |
22 Sep 2017 | USD | 0.4738 | 0.48 | 0.4738 | 0.48 | 0.48 | 0.0 (0.0%) | 6,300 |
21 Sep 2017 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
20 Sep 2017 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
19 Sep 2017 | USD | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | +0.03 (+6.67%) | 29,900 |
18 Sep 2017 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 100,000 |