Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2016 | USD | 0.041 | 0.0415 | 0.041 | 0.0415 | 0.83 | +0.002 (+3.75%) | 48,120 |
20 Sep 2016 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.8 | -0.006 (-12.85%) | 1,500 |
19 Sep 2016 | USD | 0.0459 | 0.0459 | 0.0459 | 0.0459 | 0.918 | -0.001 (-2.13%) | 35,000 |
16 Sep 2016 | USD | 0.042 | 0.0469 | 0.042 | 0.0469 | 0.938 | +0.009 (+22.45%) | 70,900 |
15 Sep 2016 | USD | 0.0383 | 0.0383 | 0.0383 | 0.0383 | 0.766 | -0.001 (-2.05%) | 3,914 |
14 Sep 2016 | USD | 0.0416 | 0.0416 | 0.0383 | 0.0391 | 0.782 | -0.001 (-2.49%) | 59,071 |
13 Sep 2016 | USD | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 0.802 | -0.002 (-4.52%) | 1,671 |
12 Sep 2016 | USD | 0.044 | 0.044 | 0.0376 | 0.042 | 0.84 | -0.003 (-6.67%) | 222,155 |
9 Sep 2016 | USD | 0.0455 | 0.0477 | 0.045 | 0.045 | 0.9 | +0.001 (+1.35%) | 285,883 |
8 Sep 2016 | USD | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 0.888 | 0.0 (0.0%) | 0 |
7 Sep 2016 | USD | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 0.888 | 0.0 (0.0%) | 0 |
6 Sep 2016 | USD | 0.042 | 0.0444 | 0.0419 | 0.0444 | 0.888 | +0.003 (+6.22%) | 29,100 |
5 Sep 2016 | USD | 0.0418 | 0.0418 | 0.0418 | 0.0418 | 0.836 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 0.041 | 0.042 | 0.037 | 0.0418 | 0.836 | -0 (-0.48%) | 47,109 |
1 Sep 2016 | USD | 0.04 | 0.0422 | 0.04 | 0.042 | 0.84 | +0.002 (+5%) | 609,098 |
31 Aug 2016 | USD | 0.039 | 0.0415 | 0.039 | 0.04 | 0.8 | 0.0 (0.0%) | 26,500 |
30 Aug 2016 | USD | 0.0362 | 0.04 | 0.0362 | 0.04 | 0.8 | +0.003 (+7.53%) | 245,750 |
29 Aug 2016 | USD | 0.036 | 0.041 | 0.0352 | 0.0372 | 0.744 | -0.004 (-9.27%) | 138,300 |
26 Aug 2016 | USD | 0.041 | 0.041 | 0.041 | 0.041 | 0.82 | 0.0 (0.0%) | 0 |
25 Aug 2016 | USD | 0.041 | 0.041 | 0.041 | 0.041 | 0.82 | 0.0 (0.0%) | 0 |
24 Aug 2016 | USD | 0.041 | 0.041 | 0.041 | 0.041 | 0.82 | +0 (+0.24%) | 9,000 |
23 Aug 2016 | USD | 0.04 | 0.0415 | 0.038 | 0.0409 | 0.818 | -0.001 (-1.45%) | 13,450 |
22 Aug 2016 | USD | 0.0409 | 0.0415 | 0.0409 | 0.0415 | 0.83 | +0.003 (+6.96%) | 12,800 |
19 Aug 2016 | USD | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 0.776 | 0.0 (0.0%) | 0 |
18 Aug 2016 | USD | 0.035 | 0.0388 | 0.035 | 0.0388 | 0.776 | -0.003 (-7.18%) | 23,400 |
17 Aug 2016 | USD | 0.0399 | 0.0418 | 0.0399 | 0.0418 | 0.836 | +0.006 (+17.75%) | 28,075 |
16 Aug 2016 | USD | 0.0409 | 0.041 | 0.0312 | 0.0355 | 0.71 | -0.005 (-13.41%) | 142,800 |
15 Aug 2016 | USD | 0.037 | 0.0419 | 0.0365 | 0.041 | 0.82 | +0.004 (+10.81%) | 243,144 |
12 Aug 2016 | USD | 0.037 | 0.037 | 0.0301 | 0.037 | 0.74 | 0.0 (0.0%) | 10,210 |
11 Aug 2016 | USD | 0.0305 | 0.037 | 0.0305 | 0.037 | 0.74 | -0 (-0.54%) | 10,300 |