Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2017 | USD | 0.112 | 0.112 | 0.112 | 0.112 | 2.8 | -0.006 (-5.08%) | 15,000 |
1 May 2017 | USD | 0.114 | 0.118 | 0.114 | 0.118 | 2.95 | +0.006 (+5.64%) | 16,555 |
28 Apr 2017 | USD | 0.113 | 0.113 | 0.1115 | 0.1117 | 2.7925 | -0.002 (-2.02%) | 86,000 |
27 Apr 2017 | USD | 0.114 | 0.114 | 0.114 | 0.114 | 2.85 | +0.014 (+14%) | 10,500 |
26 Apr 2017 | USD | 0.1089 | 0.1089 | 0.1 | 0.1 | 2.5 | -0.005 (-4.76%) | 24,000 |
25 Apr 2017 | USD | 0.104 | 0.105 | 0.104 | 0.105 | 2.625 | -0.008 (-7.08%) | 46,500 |
24 Apr 2017 | USD | 0.113 | 0.113 | 0.113 | 0.113 | 2.825 | -0.001 (-0.88%) | 18,000 |
21 Apr 2017 | USD | 0.114 | 0.114 | 0.114 | 0.114 | 2.85 | 0.0 (0.0%) | 0 |
20 Apr 2017 | USD | 0.0971 | 0.114 | 0.0971 | 0.114 | 2.85 | -0.001 (-0.87%) | 36,433 |
19 Apr 2017 | USD | 0.098 | 0.115 | 0.098 | 0.115 | 2.875 | -0.005 (-4.17%) | 15,200 |
18 Apr 2017 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 3 | -0.004 (-2.83%) | 7,000 |
17 Apr 2017 | USD | 0.085 | 0.1249 | 0.085 | 0.1235 | 3.0875 | +0.009 (+7.39%) | 43,000 |
14 Apr 2017 | USD | 0.115 | 0.115 | 0.115 | 0.115 | 2.875 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.1112 | 0.115 | 0.1112 | 0.115 | 2.875 | +0.003 (+2.77%) | 16,000 |
12 Apr 2017 | USD | 0.1119 | 0.1119 | 0.1119 | 0.1119 | 2.7975 | 0.0 (0.0%) | 0 |
11 Apr 2017 | USD | 0.108 | 0.1119 | 0.108 | 0.1119 | 2.7975 | +0.004 (+3.61%) | 94,033 |
10 Apr 2017 | USD | 0.112 | 0.112 | 0.108 | 0.108 | 2.7 | -0.014 (-11.48%) | 91,760 |
7 Apr 2017 | USD | 0.122 | 0.122 | 0.122 | 0.122 | 3.05 | 0.0 (0.0%) | 0 |
6 Apr 2017 | USD | 0.122 | 0.122 | 0.122 | 0.122 | 3.05 | +0.002 (+1.67%) | 50,820 |
5 Apr 2017 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 3 | 0.0 (0.0%) | 0 |
4 Apr 2017 | USD | 0.132 | 0.132 | 0.116 | 0.12 | 3 | -0.006 (-5.06%) | 78,335 |
3 Apr 2017 | USD | 0.1264 | 0.1264 | 0.1264 | 0.1264 | 3.16 | +0.011 (+9.91%) | 700 |
31 Mar 2017 | USD | 0.115 | 0.115 | 0.115 | 0.115 | 2.875 | 0.0 (0.0%) | 0 |
30 Mar 2017 | USD | 0.135 | 0.135 | 0.115 | 0.115 | 2.875 | 0.0 (0.0%) | 18,500 |
29 Mar 2017 | USD | 0.115 | 0.115 | 0.115 | 0.115 | 2.875 | 0.0 (0.0%) | 1,666 |
28 Mar 2017 | USD | 0.115 | 0.115 | 0.115 | 0.115 | 2.875 | -0.01 (-8%) | 5,960 |
27 Mar 2017 | USD | 0.14 | 0.14 | 0.115 | 0.125 | 3.125 | -0.008 (-6.02%) | 14,825 |
24 Mar 2017 | USD | 0.133 | 0.133 | 0.133 | 0.133 | 3.325 | +0.014 (+11.76%) | 6,400 |
23 Mar 2017 | USD | 0.119 | 0.119 | 0.119 | 0.119 | 2.975 | 0.0 (0.0%) | 0 |
22 Mar 2017 | USD | 0.119 | 0.119 | 0.119 | 0.119 | 2.975 | +0.001 (+0.85%) | 17,600 |