Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2016 | USD | 0.187 | 0.189 | 0.135 | 0.1526 | 0.1526 | -0.032 (-17.51%) | 361,357 |
15 Feb 2016 | USD | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 0.1299 | 0.24 | 0.117 | 0.185 | 0.185 | +0.068 (+58.12%) | 786,637 |
11 Feb 2016 | USD | 0.1 | 0.12 | 0.0925 | 0.117 | 0.117 | +0.02 (+20.62%) | 263,945 |
10 Feb 2016 | USD | 0.0999 | 0.0999 | 0.085 | 0.097 | 0.097 | +0.007 (+7.78%) | 74,667 |
9 Feb 2016 | USD | 0.0875 | 0.1 | 0.075 | 0.09 | 0.09 | +0.015 (+20%) | 153,100 |
8 Feb 2016 | USD | 0.0744 | 0.09 | 0.0743 | 0.075 | 0.075 | +0.001 (+0.94%) | 7,150 |
5 Feb 2016 | USD | 0.0741 | 0.0949 | 0.0741 | 0.0743 | 0.0743 | +0.004 (+5.39%) | 12,897 |
4 Feb 2016 | USD | 0.0999 | 0.1 | 0.0701 | 0.0705 | 0.0705 | -0.029 (-29.50%) | 64,450 |
3 Feb 2016 | USD | 0.07 | 0.1 | 0.07 | 0.1 | 0.1 | +0.03 (+42.65%) | 30,900 |
2 Feb 2016 | USD | 0.0906 | 0.1 | 0.055 | 0.0701 | 0.0701 | -0.035 (-33.24%) | 203,662 |
1 Feb 2016 | USD | 0.0701 | 0.105 | 0.0701 | 0.105 | 0.105 | +0.035 (+50.00%) | 158,371 |
29 Jan 2016 | USD | 0.0555 | 0.07 | 0.0555 | 0.07 | 0.07 | +0.01 (+16.67%) | 25,354 |
28 Jan 2016 | USD | 0.0502 | 0.07 | 0.0502 | 0.06 | 0.06 | +0 (+0.17%) | 55,802 |
27 Jan 2016 | USD | 0.05 | 0.0599 | 0.0482 | 0.0599 | 0.0599 | -0 (-0.17%) | 62,958 |
26 Jan 2016 | USD | 0.06 | 0.06 | 0.0482 | 0.06 | 0.06 | +0.014 (+31.29%) | 12,952 |
25 Jan 2016 | USD | 0.05 | 0.06 | 0.0457 | 0.0457 | 0.0457 | -0.004 (-8.60%) | 35,100 |
22 Jan 2016 | USD | 0.05 | 0.0595 | 0.0451 | 0.05 | 0.05 | -0.02 (-28.57%) | 117,000 |
21 Jan 2016 | USD | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | +0.031 (+79.49%) | 120,801 |
20 Jan 2016 | USD | 0.0589 | 0.0589 | 0.039 | 0.039 | 0.039 | -0.026 (-40%) | 121,015 |
19 Jan 2016 | USD | 0.049 | 0.07 | 0.049 | 0.065 | 0.065 | +0.026 (+66.24%) | 41,853 |
18 Jan 2016 | USD | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | +0 (+0.26%) | 450 |
14 Jan 2016 | USD | 0.046 | 0.0476 | 0.039 | 0.039 | 0.039 | -0.001 (-2.50%) | 118,509 |
13 Jan 2016 | USD | 0.045 | 0.045 | 0.04 | 0.04 | 0.04 | +0.002 (+6.38%) | 26,659 |
12 Jan 2016 | USD | 0.0375 | 0.045 | 0.0375 | 0.0376 | 0.0376 | -0.001 (-1.83%) | 32,250 |
11 Jan 2016 | USD | 0.036 | 0.0401 | 0.036 | 0.0383 | 0.0383 | -0.002 (-4.01%) | 180,450 |
8 Jan 2016 | USD | 0.0399 | 0.0399 | 0.0398 | 0.0399 | 0.0399 | 0.0 (0.0%) | 26,200 |
7 Jan 2016 | USD | 0.0448 | 0.0448 | 0.036 | 0.0399 | 0.0399 | -0 (-0.50%) | 39,045 |
6 Jan 2016 | USD | 0.0445 | 0.045 | 0.04 | 0.0401 | 0.0401 | +0.002 (+5.25%) | 78,445 |