Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | USD | 0.075 | 0.08 | 0.07 | 0.075 | 0.0375 | +0.005 (+7.14%) | 135,189 |
8 Jul 2016 | USD | 0.08 | 0.08 | 0.07 | 0.07 | 0.035 | -0.009 (-10.94%) | 49,626 |
7 Jul 2016 | USD | 0.08 | 0.12 | 0.0786 | 0.0786 | 0.0393 | -0.001 (-1.75%) | 265,468 |
6 Jul 2016 | USD | 0.063 | 0.12 | 0.063 | 0.08 | 0.04 | 0.0 (0.0%) | 103,747 |
5 Jul 2016 | USD | 0.065 | 0.08 | 0.06 | 0.08 | 0.04 | +0.015 (+23.08%) | 205,616 |
4 Jul 2016 | USD | 0.065 | 0.065 | 0.065 | 0.065 | 0.0325 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 0.051 | 0.065 | 0.051 | 0.065 | 0.0325 | +0.015 (+30%) | 41,842 |
30 Jun 2016 | USD | 0.0452 | 0.055 | 0.0452 | 0.05 | 0.025 | +0.005 (+11.11%) | 33,400 |
29 Jun 2016 | USD | 0.0452 | 0.055 | 0.045 | 0.045 | 0.0225 | 0.0 (0.0%) | 73,728 |
28 Jun 2016 | USD | 0.045 | 0.05 | 0.045 | 0.045 | 0.0225 | 0.0 (0.0%) | 356,579 |
27 Jun 2016 | USD | 0.045 | 0.045 | 0.0445 | 0.045 | 0.0225 | -0 (-0.88%) | 12,128 |
24 Jun 2016 | USD | 0.044 | 0.05 | 0.044 | 0.0454 | 0.0227 | -0.001 (-1.30%) | 202,279 |
23 Jun 2016 | USD | 0.0493 | 0.05 | 0.046 | 0.046 | 0.023 | -0 (-0.22%) | 50,783 |
22 Jun 2016 | USD | 0.0488 | 0.055 | 0.046 | 0.0461 | 0.0231 | -0.014 (-23.17%) | 74,349 |
21 Jun 2016 | USD | 0.05 | 0.06 | 0.045 | 0.06 | 0.03 | +0.01 (+20%) | 37,594 |
20 Jun 2016 | USD | 0.048 | 0.0509 | 0.045 | 0.05 | 0.025 | +0.005 (+11.11%) | 85,343 |
17 Jun 2016 | USD | 0.045 | 0.0499 | 0.045 | 0.045 | 0.0225 | -0.001 (-1.10%) | 21,295 |
16 Jun 2016 | USD | 0.058 | 0.07 | 0.0455 | 0.0455 | 0.0227 | -0.013 (-21.55%) | 168,911 |
15 Jun 2016 | USD | 0.046 | 0.058 | 0.046 | 0.058 | 0.029 | +0.013 (+28.89%) | 89,381 |
14 Jun 2016 | USD | 0.058 | 0.058 | 0.045 | 0.045 | 0.0225 | -0.013 (-22.41%) | 41,853 |
13 Jun 2016 | USD | 0.05 | 0.058 | 0.045 | 0.058 | 0.029 | +0.008 (+16%) | 1,266,578 |
10 Jun 2016 | USD | 0.045 | 0.05 | 0.045 | 0.05 | 0.025 | +0.005 (+11.11%) | 51,768 |
9 Jun 2016 | USD | 0.045 | 0.05 | 0.045 | 0.045 | 0.0225 | 0.0 (0.0%) | 158,031 |
8 Jun 2016 | USD | 0.04 | 0.0479 | 0.04 | 0.045 | 0.0225 | +0.003 (+7.14%) | 92,430 |
7 Jun 2016 | USD | 0.04 | 0.05 | 0.04 | 0.042 | 0.021 | +0.002 (+5%) | 791,205 |
6 Jun 2016 | USD | 0.04 | 0.05 | 0.04 | 0.04 | 0.02 | 0.0 (0.0%) | 186,445 |
3 Jun 2016 | USD | 0.045 | 0.05 | 0.04 | 0.04 | 0.02 | -0.005 (-11.11%) | 169,971 |
2 Jun 2016 | USD | 0.045 | 0.053 | 0.0435 | 0.045 | 0.0225 | 0.0 (0.0%) | 219,023 |
1 Jun 2016 | USD | 0.0525 | 0.055 | 0.045 | 0.045 | 0.0225 | -0.01 (-18.18%) | 677,304 |
31 May 2016 | USD | 0.05 | 0.07 | 0.046 | 0.055 | 0.0275 | -0.015 (-21.43%) | 5,291,650 |