Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2017 | USD | 0.14 | 0.14 | 0.135 | 0.14 | 3.5 | -0.015 (-9.68%) | 29,000 |
3 Feb 2017 | USD | 0.135 | 0.155 | 0.135 | 0.155 | 3.875 | +0.02 (+14.81%) | 66,250 |
2 Feb 2017 | USD | 0.135 | 0.135 | 0.135 | 0.135 | 3.375 | 0.0 (0.0%) | 0 |
1 Feb 2017 | USD | 0.144 | 0.144 | 0.135 | 0.135 | 3.375 | -0.008 (-5.59%) | 83,572 |
31 Jan 2017 | USD | 0.143 | 0.154 | 0.14 | 0.143 | 3.575 | +0.008 (+5.93%) | 1,925,500 |
30 Jan 2017 | USD | 0.1185 | 0.145 | 0.1185 | 0.135 | 3.375 | -0.005 (-3.57%) | 66,250 |
27 Jan 2017 | USD | 0.133 | 0.14 | 0.13 | 0.14 | 3.5 | +0.01 (+7.69%) | 216,950 |
26 Jan 2017 | USD | 0.1215 | 0.13 | 0.1215 | 0.13 | 3.25 | 0.0 (0.0%) | 73,033 |
25 Jan 2017 | USD | 0.135 | 0.14 | 0.1169 | 0.13 | 3.25 | -0.007 (-5.04%) | 88,833 |
24 Jan 2017 | USD | 0.1369 | 0.1369 | 0.1369 | 0.1369 | 3.4225 | +0.021 (+18.63%) | 38,000 |
23 Jan 2017 | USD | 0.118 | 0.118 | 0.1091 | 0.1154 | 2.885 | -0.005 (-3.83%) | 240,900 |
20 Jan 2017 | USD | 0.118 | 0.12 | 0.118 | 0.12 | 3 | +0.005 (+4.35%) | 13,000 |
19 Jan 2017 | USD | 0.115 | 0.115 | 0.115 | 0.115 | 2.875 | -0.002 (-1.71%) | 3,000 |
18 Jan 2017 | USD | 0.1219 | 0.126 | 0.117 | 0.117 | 2.925 | -0.005 (-4.33%) | 145,200 |
17 Jan 2017 | USD | 0.125 | 0.125 | 0.115 | 0.1223 | 3.0575 | -0.008 (-5.92%) | 266,200 |
16 Jan 2017 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 3.25 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 0.125 | 0.13 | 0.118 | 0.13 | 3.25 | -0.004 (-2.99%) | 209,200 |
12 Jan 2017 | USD | 0.127 | 0.135 | 0.1268 | 0.134 | 3.35 | +0.015 (+13.08%) | 200,656 |
11 Jan 2017 | USD | 0.124 | 0.124 | 0.1185 | 0.1185 | 2.9625 | -0.001 (-0.42%) | 45,500 |
10 Jan 2017 | USD | 0.117 | 0.119 | 0.105 | 0.119 | 2.975 | +0.004 (+3.48%) | 17,156 |
9 Jan 2017 | USD | 0.1149 | 0.116 | 0.1145 | 0.115 | 2.875 | 0.0 (0.0%) | 54,800 |
6 Jan 2017 | USD | 0.105 | 0.115 | 0.105 | 0.115 | 2.875 | +0.01 (+9.52%) | 261,202 |
5 Jan 2017 | USD | 0.1 | 0.115 | 0.1 | 0.105 | 2.625 | +0.003 (+2.44%) | 230,270 |
4 Jan 2017 | USD | 0.1025 | 0.1025 | 0.1025 | 0.1025 | 2.5625 | 0.0 (0.0%) | 0 |
3 Jan 2017 | USD | 0.11 | 0.11 | 0.1025 | 0.1025 | 2.5625 | -0.007 (-6.82%) | 20,766 |
2 Jan 2017 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 2.75 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 0.11 | 0.11 | 0.1082 | 0.11 | 2.75 | 0.0 (0.0%) | 25,000 |
29 Dec 2016 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 2.75 | 0.0 (0.0%) | 0 |
28 Dec 2016 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 2.75 | 0.0 (0.0%) | 0 |
27 Dec 2016 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 2.75 | +0.01 (+10%) | 25,000 |