Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2016 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.035 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 0.07 | 0.08 | 0.06 | 0.07 | 0.035 | 0.0 (0.0%) | 433,594 |
26 May 2016 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.035 | -0.001 (-1.41%) | 44,030 |
25 May 2016 | USD | 0.07 | 0.0719 | 0.067 | 0.071 | 0.0355 | -0.009 (-11.25%) | 164,649 |
24 May 2016 | USD | 0.08 | 0.08 | 0.067 | 0.08 | 0.04 | 0.0 (0.0%) | 332,980 |
23 May 2016 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.04 | -0.01 (-11.11%) | 727 |
20 May 2016 | USD | 0.075 | 0.094 | 0.075 | 0.09 | 0.045 | +0.01 (+12.50%) | 394,746 |
19 May 2016 | USD | 0.086 | 0.095 | 0.08 | 0.08 | 0.04 | -0.02 (-20%) | 829,714 |
18 May 2016 | USD | 0.095 | 0.1 | 0.095 | 0.1 | 0.05 | +0.015 (+17.65%) | 127,000 |
17 May 2016 | USD | 0.1036 | 0.1036 | 0.085 | 0.085 | 0.0425 | -0.024 (-22.02%) | 278,670 |
16 May 2016 | USD | 0.1 | 0.109 | 0.095 | 0.109 | 0.0545 | +0.009 (+9.00%) | 1,273,325 |
13 May 2016 | USD | 0.11 | 0.111 | 0.1 | 0.1 | 0.05 | -0.015 (-13.04%) | 1,241,900 |
12 May 2016 | USD | 0.11 | 0.133 | 0.1 | 0.115 | 0.0575 | +0.005 (+4.55%) | 419,340 |
11 May 2016 | USD | 0.0701 | 0.11 | 0.0701 | 0.11 | 0.055 | +0.035 (+46.47%) | 328,040 |
10 May 2016 | USD | 0.11 | 0.135 | 0.075 | 0.0751 | 0.0376 | -0.02 (-20.95%) | 2,359,774 |
9 May 2016 | USD | 0.19 | 0.24 | 0.08 | 0.095 | 0.0475 | -0.095 (-50%) | 1,965,923 |
6 May 2016 | USD | 0.09 | 0.2 | 0.0675 | 0.19 | 0.095 | +0.09 (+90%) | 1,396,387 |
5 May 2016 | USD | 0.1755 | 0.1755 | 0.09 | 0.1 | 0.05 | -0.08 (-44.44%) | 709,061 |
4 May 2016 | USD | 0.185 | 0.19 | 0.1755 | 0.18 | 0.09 | -0.005 (-2.70%) | 364,762 |
3 May 2016 | USD | 0.18 | 0.199 | 0.175 | 0.185 | 0.0925 | -0.014 (-7.04%) | 1,191,100 |
2 May 2016 | USD | 0.199 | 0.2 | 0.18 | 0.199 | 0.0995 | +0.009 (+4.74%) | 4,570,120 |
29 Apr 2016 | USD | 0.192 | 0.2008 | 0.181 | 0.19 | 0.095 | +0.01 (+5.56%) | 3,014,509 |
28 Apr 2016 | USD | 0.239 | 0.239 | 0.18 | 0.18 | 0.09 | -0.06 (-25%) | 1,938,496 |
27 Apr 2016 | USD | 0.17 | 0.24 | 0.155 | 0.24 | 0.12 | +0.095 (+65.52%) | 574,994 |
26 Apr 2016 | USD | 0.18 | 0.195 | 0.13 | 0.145 | 0.0725 | -0.035 (-19.44%) | 5,128,075 |
25 Apr 2016 | USD | 0.17 | 0.185 | 0.1689 | 0.18 | 0.09 | +0.01 (+5.88%) | 217,069 |
22 Apr 2016 | USD | 0.1751 | 0.19 | 0.17 | 0.17 | 0.085 | -0.005 (-2.91%) | 930,470 |
21 Apr 2016 | USD | 0.15 | 0.22 | 0.15 | 0.1751 | 0.0876 | +0.01 (+6.12%) | 179,628 |
20 Apr 2016 | USD | 0.27 | 0.27 | 0.1002 | 0.165 | 0.0825 | -0.105 (-38.89%) | 1,773,305 |
19 Apr 2016 | USD | 0.392 | 0.392 | 0.15 | 0.27 | 0.135 | -0.24 (-47.06%) | 398,282 |