Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2017 | USD | 0.0344 | 0.0418 | 0.0344 | 0.0397 | 0.397 | -0.001 (-2.70%) | 161,000 |
23 Jun 2017 | USD | 0.038 | 0.0408 | 0.038 | 0.0408 | 0.408 | +0.001 (+3.29%) | 55,000 |
22 Jun 2017 | USD | 0.0417 | 0.0417 | 0.038 | 0.0395 | 0.395 | +0.002 (+3.95%) | 37,000 |
21 Jun 2017 | USD | 0.042 | 0.042 | 0.038 | 0.038 | 0.38 | -0.002 (-5%) | 55,999 |
20 Jun 2017 | USD | 0.0441 | 0.0441 | 0.04 | 0.04 | 0.4 | -0.002 (-4.76%) | 37,000 |
19 Jun 2017 | USD | 0.0444 | 0.0444 | 0.042 | 0.042 | 0.42 | +0.002 (+5%) | 12,500 |
16 Jun 2017 | USD | 0.0425 | 0.0425 | 0.032 | 0.04 | 0.4 | -0.007 (-14.89%) | 420,491 |
15 Jun 2017 | USD | 0.0442 | 0.05 | 0.04 | 0.047 | 0.47 | +0.003 (+6.33%) | 1,197,000 |
14 Jun 2017 | USD | 0.0442 | 0.0442 | 0.0442 | 0.0442 | 0.442 | 0.0 (0.0%) | 0 |
13 Jun 2017 | USD | 0.0407 | 0.0484 | 0.0407 | 0.0442 | 0.442 | +0.001 (+2.79%) | 359,000 |
12 Jun 2017 | USD | 0.0466 | 0.0466 | 0.043 | 0.043 | 0.43 | +0.003 (+7.50%) | 3,200 |
9 Jun 2017 | USD | 0.044 | 0.0499 | 0.0399 | 0.04 | 0.4 | +0 (+0.25%) | 263,000 |
8 Jun 2017 | USD | 0.0413 | 0.042 | 0.0399 | 0.0399 | 0.399 | -0.002 (-4.32%) | 311,000 |
7 Jun 2017 | USD | 0.0417 | 0.0417 | 0.0417 | 0.0417 | 0.417 | -0.002 (-5.23%) | 1,800 |
6 Jun 2017 | USD | 0.052 | 0.052 | 0.044 | 0.044 | 0.44 | -0.01 (-18.52%) | 507,300 |
5 Jun 2017 | USD | 0.054 | 0.0547 | 0.054 | 0.054 | 0.54 | -0 (-0.18%) | 44,150 |
2 Jun 2017 | USD | 0.0525 | 0.058 | 0.0525 | 0.0541 | 0.541 | -0.001 (-1.64%) | 141,467 |
1 Jun 2017 | USD | 0.0575 | 0.0575 | 0.054 | 0.055 | 0.55 | -0.004 (-7.56%) | 37,300 |
31 May 2017 | USD | 0.059 | 0.0595 | 0.059 | 0.0595 | 0.595 | +0.002 (+3.30%) | 29,000 |
30 May 2017 | USD | 0.058 | 0.058 | 0.0576 | 0.0576 | 0.576 | +0.003 (+4.73%) | 118,333 |
29 May 2017 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.55 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.55 | +0.001 (+1.85%) | 2,350 |
25 May 2017 | USD | 0.054 | 0.054 | 0.054 | 0.054 | 0.54 | 0.0 (0.0%) | 3,250 |
24 May 2017 | USD | 0.054 | 0.054 | 0.054 | 0.054 | 0.54 | 0.0 (0.0%) | 0 |
23 May 2017 | USD | 0.0547 | 0.0549 | 0.054 | 0.054 | 0.54 | -0.011 (-17.43%) | 49,950 |
22 May 2017 | USD | 0.0654 | 0.0654 | 0.0654 | 0.0654 | 0.654 | 0.0 (0.0%) | 0 |
19 May 2017 | USD | 0.0654 | 0.0654 | 0.0654 | 0.0654 | 0.654 | 0.0 (0.0%) | 0 |
18 May 2017 | USD | 0.0654 | 0.0654 | 0.0654 | 0.0654 | 0.654 | 0.0 (0.0%) | 0 |
17 May 2017 | USD | 0.0689 | 0.0689 | 0.0605 | 0.0654 | 0.654 | +0.001 (+1.40%) | 18,080 |
16 May 2017 | USD | 0.0564 | 0.0656 | 0.0564 | 0.0645 | 0.645 | +0.005 (+8.95%) | 41,500 |