Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2016 | USD | 0.0768 | 0.085 | 0.07 | 0.0758 | 0.0758 | -0.001 (-1.04%) | 121,000 |
7 Mar 2016 | USD | 0.0751 | 0.09 | 0.073 | 0.0766 | 0.0766 | -0 (-0.52%) | 142,271 |
4 Mar 2016 | USD | 0.054 | 0.08 | 0.054 | 0.077 | 0.077 | +0.007 (+10.00%) | 169,625 |
3 Mar 2016 | USD | 0.0683 | 0.07 | 0.0678 | 0.07 | 0.07 | 0.0 (0.0%) | 78,800 |
2 Mar 2016 | USD | 0.0687 | 0.07 | 0.0687 | 0.07 | 0.07 | +0.002 (+2.19%) | 9,500 |
1 Mar 2016 | USD | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | -0.002 (-2.14%) | 3,000 |
29 Feb 2016 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | +0.003 (+4.79%) | 30,000 |
26 Feb 2016 | USD | 0.069 | 0.069 | 0.0668 | 0.0668 | 0.0668 | -0.003 (-3.88%) | 9,000 |
25 Feb 2016 | USD | 0.07 | 0.07 | 0.065 | 0.0695 | 0.0695 | -0.005 (-7.33%) | 105,750 |
24 Feb 2016 | USD | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | +0.01 (+15.38%) | 3,300 |
23 Feb 2016 | USD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | -0.005 (-7.14%) | 31,000 |
22 Feb 2016 | USD | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | +0.01 (+16.67%) | 14,400 |
19 Feb 2016 | USD | 0.0654 | 0.07 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 165,000 |
18 Feb 2016 | USD | 0.0613 | 0.0649 | 0.06 | 0.06 | 0.06 | +0 (+0.17%) | 160,000 |
17 Feb 2016 | USD | 0.0577 | 0.0599 | 0.0577 | 0.0599 | 0.0599 | -0.009 (-13.19%) | 6,000 |
16 Feb 2016 | USD | 0.069 | 0.069 | 0.069 | 0.069 | 0.069 | 0.0 (0.0%) | 0 |
15 Feb 2016 | USD | 0.069 | 0.069 | 0.069 | 0.069 | 0.069 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 0.069 | 0.069 | 0.069 | 0.069 | 0.069 | +0.021 (+42.27%) | 5,700 |
11 Feb 2016 | USD | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 0.0 (0.0%) | 0 |
10 Feb 2016 | USD | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | -0.004 (-7.44%) | 25,000 |
9 Feb 2016 | USD | 0.0524 | 0.0524 | 0.0524 | 0.0524 | 0.0524 | -0.011 (-18.00%) | 5,000 |
8 Feb 2016 | USD | 0.055 | 0.064 | 0.055 | 0.0639 | 0.0639 | +0.009 (+15.55%) | 193,000 |
5 Feb 2016 | USD | 0.0553 | 0.0553 | 0.0553 | 0.0553 | 0.0553 | +0.005 (+10.60%) | 17,000 |
4 Feb 2016 | USD | 0.045 | 0.05 | 0.045 | 0.05 | 0.05 | +0.01 (+25%) | 33,000 |
3 Feb 2016 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 0 |
2 Feb 2016 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.009 (-18.37%) | 10,000 |
1 Feb 2016 | USD | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | +0.001 (+2.08%) | 20,000 |
29 Jan 2016 | USD | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 0.0 (0.0%) | 0 |
28 Jan 2016 | USD | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 0.0 (0.0%) | 0 |
27 Jan 2016 | USD | 0.0444 | 0.048 | 0.0444 | 0.048 | 0.048 | +0.012 (+33.33%) | 30,000 |