Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2017 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 50,000 |
18 Jul 2017 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
17 Jul 2017 | USD | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | +0.013 (+5.87%) | 35,865 |
14 Jul 2017 | USD | 0.2267 | 0.2267 | 0.2267 | 0.2267 | 0.2267 | -0.01 (-4.10%) | 500 |
13 Jul 2017 | USD | 0.2364 | 0.2364 | 0.2364 | 0.2364 | 0.2364 | 0.0 (0.0%) | 0 |
12 Jul 2017 | USD | 0.2364 | 0.2364 | 0.2364 | 0.2364 | 0.2364 | 0.0 (0.0%) | 0 |
11 Jul 2017 | USD | 0.2459 | 0.2459 | 0.231 | 0.2364 | 0.2364 | +0.016 (+7.45%) | 7,677 |
10 Jul 2017 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.005 (+2.33%) | 2,500 |
7 Jul 2017 | USD | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.012 (-5.29%) | 4,000 |
6 Jul 2017 | USD | 0.24 | 0.24 | 0.227 | 0.227 | 0.227 | -0.033 (-12.69%) | 14,423 |
5 Jul 2017 | USD | 0.2332 | 0.26 | 0.22 | 0.26 | 0.26 | +0.074 (+40.09%) | 376,138 |
4 Jul 2017 | USD | 0.1856 | 0.1856 | 0.1856 | 0.1856 | 0.1856 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 0.1856 | 0.1856 | 0.1856 | 0.1856 | 0.1856 | 0.0 (0.0%) | 0 |
30 Jun 2017 | USD | 0.1856 | 0.1856 | 0.1856 | 0.1856 | 0.1856 | 0.0 (0.0%) | 0 |
29 Jun 2017 | USD | 0.1856 | 0.1856 | 0.1856 | 0.1856 | 0.1856 | 0.0 (0.0%) | 0 |
28 Jun 2017 | USD | 0.1856 | 0.1856 | 0.1856 | 0.1856 | 0.1856 | 0.0 (0.0%) | 0 |
27 Jun 2017 | USD | 0.1856 | 0.1856 | 0.1856 | 0.1856 | 0.1856 | 0.0 (0.0%) | 0 |
26 Jun 2017 | USD | 0.19 | 0.19 | 0.1856 | 0.1856 | 0.1856 | +0.007 (+3.69%) | 5,500 |
23 Jun 2017 | USD | 0.179 | 0.179 | 0.179 | 0.179 | 0.179 | 0.0 (0.0%) | 0 |
22 Jun 2017 | USD | 0.179 | 0.179 | 0.179 | 0.179 | 0.179 | 0.0 (0.0%) | 0 |
21 Jun 2017 | USD | 0.1828 | 0.1828 | 0.179 | 0.179 | 0.179 | +0 (+0.22%) | 1,000 |
20 Jun 2017 | USD | 0.1786 | 0.1786 | 0.1786 | 0.1786 | 0.1786 | 0.0 (0.0%) | 0 |
19 Jun 2017 | USD | 0.1786 | 0.1786 | 0.1786 | 0.1786 | 0.1786 | 0.0 (0.0%) | 0 |
16 Jun 2017 | USD | 0.1786 | 0.1786 | 0.1786 | 0.1786 | 0.1786 | 0.0 (0.0%) | 0 |
15 Jun 2017 | USD | 0.1786 | 0.1786 | 0.1786 | 0.1786 | 0.1786 | -0.015 (-7.75%) | 7,000 |
14 Jun 2017 | USD | 0.1936 | 0.1936 | 0.1936 | 0.1936 | 0.1936 | +0.007 (+3.53%) | 105 |
13 Jun 2017 | USD | 0.1871 | 0.1871 | 0.187 | 0.187 | 0.187 | +0.004 (+2.19%) | 93,200 |
12 Jun 2017 | USD | 0.183 | 0.183 | 0.183 | 0.183 | 0.183 | 0.0 (0.0%) | 0 |
9 Jun 2017 | USD | 0.183 | 0.183 | 0.183 | 0.183 | 0.183 | 0.0 (0.0%) | 0 |
8 Jun 2017 | USD | 0.183 | 0.183 | 0.183 | 0.183 | 0.183 | 0.0 (0.0%) | 0 |