Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2016 | USD | 0.07 | 0.07 | 0.065 | 0.065 | 1.3 | -0.005 (-7.14%) | 167,535 |
9 Mar 2016 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 1.4 | 0.0 (0.0%) | 2,800 |
8 Mar 2016 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 1.4 | 0.0 (0.0%) | 0 |
7 Mar 2016 | USD | 0.08 | 0.08 | 0.07 | 0.07 | 1.4 | +0.004 (+5.26%) | 29,528 |
4 Mar 2016 | USD | 0.08 | 0.085 | 0.06 | 0.0665 | 1.33 | -0.024 (-26.11%) | 258,230 |
3 Mar 2016 | USD | 0.173 | 0.1731 | 0.065 | 0.09 | 1.8 | -0.095 (-51.35%) | 763,574 |
2 Mar 2016 | USD | 0.185 | 0.185 | 0.185 | 0.185 | 3.7 | 0.0 (0.0%) | 5,000 |
1 Mar 2016 | USD | 0.1851 | 0.1851 | 0.185 | 0.185 | 3.7 | +0.004 (+2.15%) | 10,000 |
29 Feb 2016 | USD | 0.181 | 0.1811 | 0.181 | 0.1811 | 3.622 | -0.019 (-9.45%) | 6,100 |
26 Feb 2016 | USD | 0.22 | 0.22 | 0.2 | 0.2 | 4 | +0.019 (+10.44%) | 31,820 |
25 Feb 2016 | USD | 0.174 | 0.22 | 0.174 | 0.1811 | 3.622 | +0.008 (+4.68%) | 101,079 |
24 Feb 2016 | USD | 0.204 | 0.21 | 0.173 | 0.173 | 3.46 | -0.027 (-13.46%) | 21,790 |
23 Feb 2016 | USD | 0.1863 | 0.1999 | 0.1863 | 0.1999 | 3.998 | -0.004 (-2.20%) | 10,000 |
22 Feb 2016 | USD | 0.21 | 0.21 | 0.174 | 0.2044 | 4.088 | -0.005 (-2.20%) | 25,400 |
19 Feb 2016 | USD | 0.2 | 0.209 | 0.2 | 0.209 | 4.18 | +0.009 (+4.50%) | 32,500 |
18 Feb 2016 | USD | 0.195 | 0.21 | 0.195 | 0.2 | 4 | +0.013 (+6.84%) | 127,750 |
17 Feb 2016 | USD | 0.2 | 0.2095 | 0.1872 | 0.1872 | 3.744 | -0.013 (-6.40%) | 31,500 |
16 Feb 2016 | USD | 0.21 | 0.21 | 0.195 | 0.2 | 4 | +0.009 (+4.71%) | 36,500 |
15 Feb 2016 | USD | 0.191 | 0.191 | 0.191 | 0.191 | 3.82 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 0.217 | 0.23 | 0.191 | 0.191 | 3.82 | +0.011 (+6.11%) | 43,137 |
11 Feb 2016 | USD | 0.1801 | 0.22 | 0.18 | 0.18 | 3.6 | -0.02 (-10%) | 61,950 |
10 Feb 2016 | USD | 0.244 | 0.244 | 0.1831 | 0.2 | 4 | +0.02 (+11.05%) | 179,610 |
9 Feb 2016 | USD | 0.2 | 0.2 | 0.18 | 0.1801 | 3.602 | -0.02 (-9.95%) | 65,519 |
8 Feb 2016 | USD | 0.23 | 0.23 | 0.2 | 0.2 | 4 | -0.04 (-16.67%) | 71,392 |
5 Feb 2016 | USD | 0.23 | 0.25 | 0.23 | 0.24 | 4.8 | +0.011 (+4.80%) | 14,800 |
4 Feb 2016 | USD | 0.23 | 0.23 | 0.229 | 0.229 | 4.58 | +0.004 (+1.78%) | 20,500 |
3 Feb 2016 | USD | 0.2377 | 0.2377 | 0.225 | 0.225 | 4.5 | -0.015 (-6.25%) | 9,500 |
2 Feb 2016 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 4.8 | 0.0 (0.0%) | 15,000 |
1 Feb 2016 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 4.8 | 0.0 (0.0%) | 0 |
29 Jan 2016 | USD | 0.22 | 0.24 | 0.21 | 0.24 | 4.8 | +0.03 (+14.29%) | 94,831 |