Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2017 | USD | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 1,840,080 |
10 May 2017 | USD | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 552,460 |
9 May 2017 | USD | 0.235 | 0.237 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 1,162,673 |
8 May 2017 | USD | 0.225 | 0.235 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 1,387,655 |
5 May 2017 | USD | 0.205 | 0.23 | 0.205 | 0.225 | 0.225 | +0.02 (+9.76%) | 2,821,650 |
4 May 2017 | USD | 0.21 | 0.215 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 2,033,507 |
3 May 2017 | USD | 0.225 | 0.225 | 0.192 | 0.21 | 0.21 | -0.015 (-6.67%) | 10,545,162 |
2 May 2017 | USD | 0.235 | 0.24 | 0.22 | 0.225 | 0.225 | -0.01 (-4.26%) | 3,686,322 |
1 May 2017 | USD | 0.25 | 0.255 | 0.235 | 0.235 | 0.235 | -0.015 (-6%) | 2,646,414 |
28 Apr 2017 | USD | 0.235 | 0.255 | 0.21 | 0.25 | 0.25 | +0.01 (+4.17%) | 9,407,476 |
27 Apr 2017 | USD | 0.27 | 0.275 | 0.235 | 0.24 | 0.24 | -0.03 (-11.11%) | 6,994,157 |
26 Apr 2017 | USD | 0.28 | 0.282 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 863,656 |
25 Apr 2017 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
24 Apr 2017 | USD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | +0.01 (+3.70%) | 894,836 |
21 Apr 2017 | USD | 0.275 | 0.277 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 790,283 |
20 Apr 2017 | USD | 0.275 | 0.277 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 692,246 |
19 Apr 2017 | USD | 0.285 | 0.285 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 3,471,499 |
18 Apr 2017 | USD | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 1,251,630 |
17 Apr 2017 | USD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
14 Apr 2017 | USD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.295 | 0.295 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,439,506 |
12 Apr 2017 | USD | 0.3 | 0.305 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 1,018,880 |
11 Apr 2017 | USD | 0.285 | 0.305 | 0.282 | 0.295 | 0.295 | +0.015 (+5.36%) | 2,338,522 |
10 Apr 2017 | USD | 0.29 | 0.295 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 2,789,550 |
7 Apr 2017 | USD | 0.295 | 0.3 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 1,181,306 |
6 Apr 2017 | USD | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 1,534,320 |
5 Apr 2017 | USD | 0.3 | 0.31 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 2,303,684 |
4 Apr 2017 | USD | 0.335 | 0.335 | 0.295 | 0.3 | 0.3 | -0.035 (-10.45%) | 4,717,428 |
3 Apr 2017 | USD | 0.315 | 0.34 | 0.31 | 0.335 | 0.335 | +0.05 (+17.54%) | 9,432,486 |
31 Mar 2017 | USD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |