Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2017 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
14 Sep 2017 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 25,000 |
13 Sep 2017 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 50,000 |
12 Sep 2017 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 100,000 |
11 Sep 2017 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
8 Sep 2017 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.02 (+4.55%) | 100 |
7 Sep 2017 | USD | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 50,100 |
6 Sep 2017 | USD | 0.4509 | 0.46 | 0.45 | 0.46 | 0.46 | -0.03 (-6.12%) | 7,000 |
5 Sep 2017 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
4 Sep 2017 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
31 Aug 2017 | USD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 3,300 |
30 Aug 2017 | USD | 0.5 | 0.6 | 0.5 | 0.5 | 0.5 | +0.02 (+4.17%) | 12,200 |
29 Aug 2017 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
28 Aug 2017 | USD | 0.49 | 0.492 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 3,330 |
25 Aug 2017 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
24 Aug 2017 | USD | 0.4852 | 0.49 | 0.4852 | 0.49 | 0.49 | +0.03 (+6.52%) | 4,000 |
23 Aug 2017 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 37,500 |
22 Aug 2017 | USD | 0.48 | 0.5 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 141,251 |
21 Aug 2017 | USD | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | +0.02 (+4.44%) | 184,550 |
18 Aug 2017 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.03 (-6.25%) | 476,400 |
17 Aug 2017 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
16 Aug 2017 | USD | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 0.0 (0.0%) | 61,700 |
15 Aug 2017 | USD | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | +0.01 (+2.13%) | 218,299 |
14 Aug 2017 | USD | 0.43 | 0.475 | 0.43 | 0.47 | 0.47 | +0.04 (+9.30%) | 703,500 |
11 Aug 2017 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 62,500 |
10 Aug 2017 | USD | 0.425 | 0.43 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 450,000 |
9 Aug 2017 | USD | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 218,900 |
8 Aug 2017 | USD | 0.51 | 0.51 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 2,813,200 |