Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2017 | USD | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | +0.03 (+37.50%) | 155,800 |
17 Apr 2017 | USD | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 40,500 |
14 Apr 2017 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 0 |
12 Apr 2017 | USD | 0.1 | 0.1 | 0.08 | 0.08 | 0.08 | -0.03 (-27.27%) | 17,300 |
11 Apr 2017 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.004 (-3.59%) | 0 |
10 Apr 2017 | USD | 0.12 | 0.12 | 0.1141 | 0.1141 | 0.1141 | -0.006 (-4.92%) | 29,000 |
7 Apr 2017 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
6 Apr 2017 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.02 (+20%) | 100 |
5 Apr 2017 | USD | 0.14 | 0.14 | 0.1 | 0.1 | 0.1 | -0.03 (-23.08%) | 36,700 |
4 Apr 2017 | USD | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.02 (-13.33%) | 29,800 |
3 Apr 2017 | USD | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | +0.01 (+7.14%) | 387,500 |
31 Mar 2017 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
30 Mar 2017 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
29 Mar 2017 | USD | 0.19 | 0.19 | 0.14 | 0.14 | 0.14 | +0.04 (+40%) | 4,000 |
28 Mar 2017 | USD | 0.15 | 0.19 | 0.1 | 0.1 | 0.1 | -0.05 (-33.33%) | 276,500 |
27 Mar 2017 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.03 (-16.67%) | 4,300 |
24 Mar 2017 | USD | 0.15 | 0.2 | 0.12 | 0.18 | 0.18 | +0.06 (+50%) | 2,600 |
23 Mar 2017 | USD | 0.14 | 0.15 | 0.1 | 0.12 | 0.12 | 0.0 (0.0%) | 33,000 |
22 Mar 2017 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.02 (+20%) | 15,200 |
21 Mar 2017 | USD | 0.06 | 0.1 | 0.06 | 0.1 | 0.1 | -0.02 (-16.67%) | 12,000 |
20 Mar 2017 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
17 Mar 2017 | USD | 0.1 | 0.15 | 0.1 | 0.12 | 0.12 | +0.02 (+20%) | 24,000 |
16 Mar 2017 | USD | 0.14 | 0.15 | 0.09 | 0.1 | 0.1 | -0.03 (-23.08%) | 2,500 |
15 Mar 2017 | USD | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 0.0 (0.0%) | 46,000 |
14 Mar 2017 | USD | 0.1 | 0.14 | 0.1 | 0.13 | 0.13 | +0.03 (+30%) | 21,500 |
13 Mar 2017 | USD | 0.06 | 0.1 | 0.06 | 0.1 | 0.1 | +0.05 (+100%) | 10,200 |
10 Mar 2017 | USD | 0.1 | 0.1 | 0.05 | 0.05 | 0.05 | -0.05 (-50%) | 128,800 |
9 Mar 2017 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | +0.03 (+42.86%) | 200 |
8 Mar 2017 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 10,000 |