Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2017 | USD | 0.0297 | 0.0316 | 0.0236 | 0.0312 | 0.0312 | +0.003 (+8.71%) | 132,296 |
26 May 2017 | USD | 0.0341 | 0.0381 | 0.0287 | 0.0287 | 0.0287 | -0.006 (-16.33%) | 137,971 |
25 May 2017 | USD | 0.0423 | 0.0431 | 0.0335 | 0.0343 | 0.0343 | -0.008 (-18.91%) | 130,621 |
24 May 2017 | USD | 0.0409 | 0.0447 | 0.0397 | 0.0423 | 0.0423 | +0.001 (+2.92%) | 212,346 |
23 May 2017 | USD | 0.0392 | 0.0428 | 0.0345 | 0.0411 | 0.0411 | +0.001 (+2.24%) | 202,841 |
22 May 2017 | USD | 0.0355 | 0.0407 | 0.0343 | 0.0402 | 0.0402 | +0.005 (+12.92%) | 174,744 |
21 May 2017 | USD | 0.0333 | 0.0388 | 0.0321 | 0.0356 | 0.0356 | +0.002 (+5.33%) | 229,244 |
20 May 2017 | USD | 0.0294 | 0.0398 | 0.0289 | 0.0338 | 0.0338 | +0.004 (+14.97%) | 308,843 |
19 May 2017 | USD | 0.0276 | 0.0299 | 0.0276 | 0.0294 | 0.0294 | +0.001 (+5.00%) | 108,759 |
18 May 2017 | USD | 0.0264 | 0.0283 | 0.0262 | 0.028 | 0.028 | +0.002 (+6.06%) | 78,940 |
17 May 2017 | USD | 0.0256 | 0.0274 | 0.0246 | 0.0264 | 0.0264 | +0.002 (+6.02%) | 49,412 |
16 May 2017 | USD | 0.0264 | 0.0267 | 0.0227 | 0.0249 | 0.0249 | -0.002 (-5.68%) | 82,817 |
15 May 2017 | USD | 0.0275 | 0.0276 | 0.0262 | 0.0264 | 0.0264 | -0.001 (-4%) | 63,339 |
14 May 2017 | USD | 0.0273 | 0.0281 | 0.0266 | 0.0275 | 0.0275 | +0.001 (+3.38%) | 54,858 |
13 May 2017 | USD | 0.029 | 0.029 | 0.0256 | 0.0266 | 0.0266 | -0.002 (-6.67%) | 63,208 |
12 May 2017 | USD | 0.0275 | 0.0305 | 0.0264 | 0.0285 | 0.0285 | +0.001 (+3.64%) | 85,100 |
11 May 2017 | USD | 0.029 | 0.0294 | 0.025 | 0.0275 | 0.0275 | -0.002 (-6.14%) | 89,563 |
10 May 2017 | USD | 0.0274 | 0.0304 | 0.0272 | 0.0293 | 0.0293 | +0.002 (+7.72%) | 119,474 |
9 May 2017 | USD | 0.0337 | 0.0353 | 0.0253 | 0.0272 | 0.0272 | -0.006 (-19.05%) | 237,002 |
8 May 2017 | USD | 0.0315 | 0.0386 | 0.0315 | 0.0336 | 0.0336 | +0.002 (+7.01%) | 434,696 |
7 May 2017 | USD | 0.0292 | 0.0329 | 0.0279 | 0.0314 | 0.0314 | +0.003 (+10.95%) | 201,669 |
6 May 2017 | USD | 0.0272 | 0.0324 | 0.027 | 0.0283 | 0.0283 | +0.001 (+4.81%) | 99,826 |
5 May 2017 | USD | 0.0223 | 0.0327 | 0.022 | 0.027 | 0.027 | +0.004 (+18.42%) | 342,608 |
4 May 2017 | USD | 0.0215 | 0.0236 | 0.0214 | 0.0228 | 0.0228 | +0.001 (+6.05%) | 70,859 |
3 May 2017 | USD | 0.0209 | 0.0222 | 0.0194 | 0.0215 | 0.0215 | +0.001 (+2.87%) | 105,578 |
2 May 2017 | USD | 0.0202 | 0.0236 | 0.0193 | 0.0209 | 0.0209 | +0.001 (+3.47%) | 89,784 |
1 May 2017 | USD | 0.0197 | 0.0237 | 0.0197 | 0.0202 | 0.0202 | +0 (+1.51%) | 165,738 |
30 Apr 2017 | USD | 0.0169 | 0.0203 | 0.0168 | 0.0199 | 0.0199 | +0.003 (+18.45%) | 79,093 |
29 Apr 2017 | USD | 0.0164 | 0.0171 | 0.0153 | 0.0168 | 0.0168 | +0 (+2.44%) | 50,026 |
28 Apr 2017 | USD | 0.0157 | 0.0164 | 0.0149 | 0.0164 | 0.0164 | +0.001 (+4.46%) | 33,669 |