Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2017 | USD | 0.388 | 0.388 | 0.29 | 0.35 | 35 | -0.04 (-10.26%) | 172,342 |
21 Mar 2017 | USD | 0.395 | 0.395 | 0.39 | 0.39 | 39 | -0.03 (-7.14%) | 16,000 |
20 Mar 2017 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 42 | -0.02 (-4.55%) | 2,500 |
17 Mar 2017 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 44 | 0.0 (0.0%) | 0 |
16 Mar 2017 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 44 | +0.02 (+4.76%) | 2,500 |
15 Mar 2017 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 42 | 0.0 (0.0%) | 0 |
14 Mar 2017 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 42 | -0.005 (-1.18%) | 4,019 |
13 Mar 2017 | USD | 0.425 | 0.425 | 0.425 | 0.425 | 42.5 | -0.01 (-2.30%) | 3,147 |
10 Mar 2017 | USD | 0.43 | 0.435 | 0.43 | 0.435 | 43.5 | -0.02 (-4.40%) | 5,294 |
9 Mar 2017 | USD | 0.455 | 0.455 | 0.455 | 0.455 | 45.5 | +0.005 (+1.11%) | 8,147 |
8 Mar 2017 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 45 | +0.045 (+11.11%) | 5,000 |
7 Mar 2017 | USD | 0.43 | 0.43 | 0.405 | 0.405 | 40.5 | -0.015 (-3.57%) | 1,242,751 |
6 Mar 2017 | USD | 0.4299 | 0.44 | 0.42 | 0.42 | 42 | +0.01 (+2.44%) | 27,284 |
3 Mar 2017 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 41 | 0.0 (0.0%) | 6,294 |
2 Mar 2017 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 41 | -0.018 (-4.21%) | 3,147 |
1 Mar 2017 | USD | 0.425 | 0.4399 | 0.425 | 0.428 | 42.8 | +0.008 (+1.90%) | 14,702 |
28 Feb 2017 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 42 | 0.0 (0.0%) | 0 |
27 Feb 2017 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 42 | 0.0 (0.0%) | 0 |
24 Feb 2017 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 42 | 0.0 (0.0%) | 0 |
23 Feb 2017 | USD | 0.42 | 0.4283 | 0.42 | 0.42 | 42 | -0.015 (-3.45%) | 478,242 |
22 Feb 2017 | USD | 0.445 | 0.445 | 0.43 | 0.435 | 43.5 | -0.02 (-4.40%) | 326,710 |
21 Feb 2017 | USD | 0.465 | 0.466 | 0.455 | 0.455 | 45.5 | +0.021 (+4.84%) | 280,035 |
20 Feb 2017 | USD | 0.434 | 0.434 | 0.434 | 0.434 | 43.4 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.46 | 0.46 | 0.434 | 0.434 | 43.4 | -0.016 (-3.56%) | 153,188 |
16 Feb 2017 | USD | 0.46 | 0.46 | 0.445 | 0.45 | 45 | -0.03 (-6.25%) | 312,638 |
15 Feb 2017 | USD | 0.47 | 0.4946 | 0.455 | 0.48 | 48 | 0.0 (0.0%) | 214,047 |
14 Feb 2017 | USD | 0.527 | 0.527 | 0.475 | 0.48 | 48 | -0.05 (-9.43%) | 222,027 |
13 Feb 2017 | USD | 0.545 | 0.545 | 0.53 | 0.53 | 53 | -0.025 (-4.50%) | 245,000 |
10 Feb 2017 | USD | 0.57 | 0.57 | 0.555 | 0.555 | 55.5 | +0.015 (+2.78%) | 503,187 |
9 Feb 2017 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 54 | +0.011 (+2.08%) | 1,000 |