Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2017 | USD | 0.095 | 0.095 | 0.081 | 0.082 | 0.82 | -0.013 (-13.68%) | 96,300 |
14 Apr 2017 | USD | 0.095 | 0.095 | 0.095 | 0.095 | 0.95 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.097 | 0.097 | 0.095 | 0.095 | 0.95 | -0.005 (-5%) | 10,900 |
12 Apr 2017 | USD | 0.094 | 0.1 | 0.083 | 0.1 | 1 | +0.006 (+6.38%) | 13,900 |
11 Apr 2017 | USD | 0.09 | 0.094 | 0.084 | 0.094 | 0.94 | -0.002 (-2.08%) | 5,200 |
10 Apr 2017 | USD | 0.095 | 0.096 | 0.085 | 0.096 | 0.96 | +0.001 (+1.05%) | 138,200 |
7 Apr 2017 | USD | 0.095 | 0.095 | 0.092 | 0.095 | 0.95 | +0.003 (+3.26%) | 6,600 |
6 Apr 2017 | USD | 0.092 | 0.095 | 0.08 | 0.092 | 0.92 | +0.003 (+3.37%) | 80,300 |
5 Apr 2017 | USD | 0.09 | 0.095 | 0.079 | 0.089 | 0.89 | +0.009 (+11.25%) | 44,500 |
4 Apr 2017 | USD | 0.084 | 0.09 | 0.08 | 0.08 | 0.8 | -0.001 (-1.23%) | 7,800 |
3 Apr 2017 | USD | 0.095 | 0.095 | 0.081 | 0.081 | 0.81 | -0.007 (-7.95%) | 36,700 |
31 Mar 2017 | USD | 0.094 | 0.095 | 0.088 | 0.088 | 0.88 | -0.007 (-7.37%) | 5,700 |
30 Mar 2017 | USD | 0.081 | 0.098 | 0.081 | 0.095 | 0.95 | +0.014 (+17.28%) | 19,700 |
29 Mar 2017 | USD | 0.09 | 0.09 | 0.081 | 0.081 | 0.81 | -0.008 (-8.99%) | 15,200 |
28 Mar 2017 | USD | 0.089 | 0.089 | 0.077 | 0.089 | 0.89 | +0.01 (+12.66%) | 186,100 |
27 Mar 2017 | USD | 0.089 | 0.089 | 0.079 | 0.079 | 0.79 | -0.012 (-13.19%) | 18,000 |
24 Mar 2017 | USD | 0.09 | 0.102 | 0.083 | 0.091 | 0.91 | +0.001 (+1.11%) | 112,600 |
23 Mar 2017 | USD | 0.097 | 0.099 | 0.09 | 0.09 | 0.9 | -0.012 (-11.76%) | 26,000 |
22 Mar 2017 | USD | 0.106 | 0.11 | 0.096 | 0.102 | 1.02 | -0.008 (-7.27%) | 11,500 |
21 Mar 2017 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 1.1 | +0.003 (+2.80%) | 10,000 |
20 Mar 2017 | USD | 0.099 | 0.108 | 0.099 | 0.107 | 1.07 | +0.011 (+11.46%) | 12,500 |
17 Mar 2017 | USD | 0.096 | 0.096 | 0.096 | 0.096 | 0.96 | -0.003 (-3.03%) | 1,000 |
16 Mar 2017 | USD | 0.107 | 0.109 | 0.096 | 0.099 | 0.99 | -0.007 (-6.60%) | 38,000 |
15 Mar 2017 | USD | 0.109 | 0.109 | 0.091 | 0.106 | 1.06 | +0.006 (+6%) | 13,400 |
14 Mar 2017 | USD | 0.096 | 0.1 | 0.092 | 0.1 | 1 | +0.002 (+2.04%) | 40,900 |
13 Mar 2017 | USD | 0.117 | 0.117 | 0.098 | 0.098 | 0.98 | -0.008 (-7.55%) | 50,100 |
10 Mar 2017 | USD | 0.117 | 0.121 | 0.106 | 0.106 | 1.06 | -0.011 (-9.40%) | 58,100 |
9 Mar 2017 | USD | 0.117 | 0.117 | 0.117 | 0.117 | 1.17 | 0.0 (0.0%) | 10,100 |
8 Mar 2017 | USD | 0.117 | 0.117 | 0.107 | 0.117 | 1.17 | 0.0 (0.0%) | 49,700 |
7 Mar 2017 | USD | 0.117 | 0.12 | 0.117 | 0.117 | 1.17 | 0.0 (0.0%) | 13,600 |