Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2016 | USD | 0.0612 | 0.0623 | 0.0612 | 0.0623 | 0.0623 | -0.001 (-0.80%) | 3,794 |
7 Sep 2016 | USD | 0.059 | 0.0628 | 0.0572 | 0.0628 | 0.0628 | -0.006 (-8.59%) | 69,789 |
6 Sep 2016 | USD | 0.0561 | 0.0687 | 0.0561 | 0.0687 | 0.0687 | +0.009 (+14.31%) | 14,590 |
5 Sep 2016 | USD | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 0.062 | 0.0688 | 0.06 | 0.0601 | 0.0601 | +0 (+0.17%) | 54,783 |
1 Sep 2016 | USD | 0.06 | 0.0695 | 0.06 | 0.06 | 0.06 | -0.002 (-3.23%) | 102,385 |
31 Aug 2016 | USD | 0.08 | 0.08 | 0.06 | 0.062 | 0.062 | +0.002 (+2.48%) | 52,825 |
30 Aug 2016 | USD | 0.07 | 0.07 | 0.06 | 0.0605 | 0.0605 | -0.009 (-13.57%) | 39,100 |
29 Aug 2016 | USD | 0.0705 | 0.0705 | 0.0611 | 0.07 | 0.07 | +0.002 (+3.09%) | 80,282 |
26 Aug 2016 | USD | 0.0601 | 0.068 | 0.06 | 0.0679 | 0.0679 | +0.007 (+10.95%) | 38,100 |
25 Aug 2016 | USD | 0.0505 | 0.079 | 0.0505 | 0.0612 | 0.0612 | -0.018 (-22.53%) | 61,098 |
24 Aug 2016 | USD | 0.0676 | 0.0795 | 0.066 | 0.079 | 0.079 | +0.012 (+17.56%) | 55,183 |
23 Aug 2016 | USD | 0.068 | 0.08 | 0.0671 | 0.0672 | 0.0672 | -0.003 (-4%) | 58,390 |
22 Aug 2016 | USD | 0.066 | 0.0701 | 0.066 | 0.07 | 0.07 | +0.004 (+6.06%) | 20,250 |
19 Aug 2016 | USD | 0.066 | 0.066 | 0.066 | 0.066 | 0.066 | 0.0 (0.0%) | 5,500 |
18 Aug 2016 | USD | 0.0898 | 0.0898 | 0.066 | 0.066 | 0.066 | -0.014 (-17.50%) | 66,125 |
17 Aug 2016 | USD | 0.095 | 0.095 | 0.0675 | 0.08 | 0.08 | +0.01 (+14.29%) | 77,150 |
16 Aug 2016 | USD | 0.078 | 0.0801 | 0.059 | 0.07 | 0.07 | -0.008 (-10.26%) | 53,358 |
15 Aug 2016 | USD | 0.0778 | 0.078 | 0.0464 | 0.078 | 0.078 | +0.008 (+11.43%) | 23,583 |
12 Aug 2016 | USD | 0.0562 | 0.07 | 0.0562 | 0.07 | 0.07 | +0.01 (+16.67%) | 14,645 |
11 Aug 2016 | USD | 0.0586 | 0.07 | 0.0586 | 0.06 | 0.06 | -0.011 (-15.49%) | 7,485 |
10 Aug 2016 | USD | 0.0755 | 0.0755 | 0.0577 | 0.071 | 0.071 | +0.015 (+25.89%) | 96,171 |
9 Aug 2016 | USD | 0.0651 | 0.066 | 0.056 | 0.0564 | 0.0564 | -0.01 (-14.67%) | 44,950 |
8 Aug 2016 | USD | 0.054 | 0.072 | 0.054 | 0.0661 | 0.0661 | +0.006 (+10.35%) | 159,245 |
5 Aug 2016 | USD | 0.0605 | 0.063 | 0.053 | 0.0599 | 0.0599 | -0.005 (-7.85%) | 92,065 |
4 Aug 2016 | USD | 0.0524 | 0.1 | 0.0524 | 0.065 | 0.065 | +0.011 (+21.27%) | 116,785 |
3 Aug 2016 | USD | 0.0556 | 0.06 | 0.0536 | 0.0536 | 0.0536 | -0.001 (-2.55%) | 13,834 |
2 Aug 2016 | USD | 0.0568 | 0.0568 | 0.055 | 0.055 | 0.055 | -0.005 (-8.33%) | 4,900 |
1 Aug 2016 | USD | 0.06 | 0.06 | 0.0516 | 0.06 | 0.06 | 0.0 (0.0%) | 4,130 |
29 Jul 2016 | USD | 0.06 | 0.06 | 0.0556 | 0.06 | 0.06 | 0.0 (0.0%) | 26,283 |