Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2017 | USD | 0.06 | 0.06 | 0.0592 | 0.0592 | 0.592 | -0.003 (-4.52%) | 8,700 |
12 May 2017 | USD | 0.0564 | 0.062 | 0.0554 | 0.062 | 0.62 | -0.003 (-4.32%) | 37,950 |
11 May 2017 | USD | 0.0648 | 0.0648 | 0.0648 | 0.0648 | 0.648 | 0.0 (0.0%) | 0 |
10 May 2017 | USD | 0.0649 | 0.0649 | 0.0648 | 0.0648 | 0.648 | +0.001 (+1.57%) | 850 |
9 May 2017 | USD | 0.0638 | 0.0638 | 0.0638 | 0.0638 | 0.638 | -0.001 (-1.85%) | 10,000 |
8 May 2017 | USD | 0.0649 | 0.065 | 0.0569 | 0.065 | 0.65 | +0.01 (+18.40%) | 39,004 |
5 May 2017 | USD | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.549 | -0.004 (-6.95%) | 1,000 |
4 May 2017 | USD | 0.059 | 0.059 | 0.059 | 0.059 | 0.59 | +0.005 (+8.66%) | 6,000 |
3 May 2017 | USD | 0.054 | 0.064 | 0.054 | 0.0543 | 0.543 | +0.003 (+4.83%) | 97,115 |
2 May 2017 | USD | 0.0598 | 0.0598 | 0.0518 | 0.0518 | 0.518 | +0.001 (+1.57%) | 6,000 |
1 May 2017 | USD | 0.0538 | 0.055 | 0.051 | 0.051 | 0.51 | -0 (-0.58%) | 184,500 |
28 Apr 2017 | USD | 0.052 | 0.0617 | 0.0513 | 0.0513 | 0.513 | -0.008 (-13.05%) | 83,100 |
27 Apr 2017 | USD | 0.0578 | 0.059 | 0.056 | 0.059 | 0.59 | -0.001 (-1.67%) | 172,341 |
26 Apr 2017 | USD | 0.06 | 0.061 | 0.06 | 0.06 | 0.6 | +0.003 (+5.26%) | 115,498 |
25 Apr 2017 | USD | 0.057 | 0.0586 | 0.057 | 0.057 | 0.57 | -0.001 (-1.72%) | 18,712 |
24 Apr 2017 | USD | 0.058 | 0.058 | 0.058 | 0.058 | 0.58 | 0.0 (0.0%) | 8,768 |
21 Apr 2017 | USD | 0.058 | 0.058 | 0.058 | 0.058 | 0.58 | -0.001 (-1.53%) | 5,700 |
20 Apr 2017 | USD | 0.0589 | 0.0589 | 0.058 | 0.0589 | 0.589 | 0.0 (0.0%) | 120,000 |
19 Apr 2017 | USD | 0.0582 | 0.0589 | 0.0582 | 0.0589 | 0.589 | -0.003 (-4.38%) | 25,000 |
18 Apr 2017 | USD | 0.067 | 0.067 | 0.0616 | 0.0616 | 0.616 | -0.001 (-2.22%) | 14,800 |
17 Apr 2017 | USD | 0.06 | 0.063 | 0.0575 | 0.063 | 0.63 | +0.005 (+8.43%) | 28,000 |
14 Apr 2017 | USD | 0.0581 | 0.0581 | 0.0581 | 0.0581 | 0.581 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.0583 | 0.0583 | 0.0581 | 0.0581 | 0.581 | -0.002 (-3.17%) | 32,500 |
12 Apr 2017 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.6 | 0.0 (0.0%) | 0 |
11 Apr 2017 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.6 | -0.006 (-8.68%) | 11,025 |
10 Apr 2017 | USD | 0.0688 | 0.0688 | 0.0565 | 0.0657 | 0.657 | +0.006 (+9.50%) | 120,897 |
7 Apr 2017 | USD | 0.0632 | 0.0632 | 0.059 | 0.06 | 0.6 | -0.001 (-2.28%) | 32,000 |
6 Apr 2017 | USD | 0.0614 | 0.0614 | 0.0614 | 0.0614 | 0.614 | +0.002 (+4.07%) | 3,500 |
5 Apr 2017 | USD | 0.0591 | 0.0599 | 0.059 | 0.059 | 0.59 | -0.006 (-9.23%) | 29,000 |
4 Apr 2017 | USD | 0.065 | 0.065 | 0.0597 | 0.065 | 0.65 | -0.005 (-6.88%) | 22,000 |