Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2017 | USD | 0.0151 | 0.0151 | 0.014 | 0.014 | 0.014 | -0 (-2.10%) | 777,290 |
9 Jun 2017 | USD | 0.0143 | 0.0159 | 0.0143 | 0.0143 | 0.0143 | -0 (-1.38%) | 275,432 |
8 Jun 2017 | USD | 0.0149 | 0.015 | 0.0141 | 0.0145 | 0.0145 | -0.001 (-3.97%) | 140,343 |
7 Jun 2017 | USD | 0.0148 | 0.0159 | 0.0148 | 0.0151 | 0.0151 | -0.001 (-5.63%) | 94,751 |
6 Jun 2017 | USD | 0.015 | 0.016 | 0.0148 | 0.016 | 0.016 | +0.001 (+6.67%) | 735,090 |
5 Jun 2017 | USD | 0.0146 | 0.0159 | 0.0146 | 0.015 | 0.015 | +0.001 (+3.45%) | 313,852 |
2 Jun 2017 | USD | 0.015 | 0.0155 | 0.0143 | 0.0145 | 0.0145 | -0.001 (-3.33%) | 121,488 |
1 Jun 2017 | USD | 0.0142 | 0.0159 | 0.0142 | 0.015 | 0.015 | +0.001 (+6.38%) | 200,261 |
31 May 2017 | USD | 0.0153 | 0.0163 | 0.014 | 0.0141 | 0.0141 | -0.001 (-7.84%) | 395,976 |
30 May 2017 | USD | 0.0152 | 0.0163 | 0.0146 | 0.0153 | 0.0153 | +0 (+1.32%) | 639,274 |
29 May 2017 | USD | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.0157 | 0.0157 | 0.0146 | 0.0151 | 0.0151 | +0 (+2.03%) | 280,180 |
25 May 2017 | USD | 0.0156 | 0.0156 | 0.0142 | 0.0148 | 0.0148 | -0.001 (-4.52%) | 380,116 |
24 May 2017 | USD | 0.0159 | 0.0159 | 0.015 | 0.0155 | 0.0155 | -0 (-2.52%) | 118,187 |
23 May 2017 | USD | 0.0146 | 0.016 | 0.0143 | 0.0159 | 0.0159 | +0.001 (+9.66%) | 247,252 |
22 May 2017 | USD | 0.016 | 0.0169 | 0.0142 | 0.0145 | 0.0145 | -0.002 (-12.12%) | 257,659 |
19 May 2017 | USD | 0.0165 | 0.0165 | 0.0155 | 0.0165 | 0.0165 | +0 (+0.61%) | 307,874 |
18 May 2017 | USD | 0.014 | 0.0164 | 0.014 | 0.0164 | 0.0164 | +0.002 (+11.56%) | 477,521 |
17 May 2017 | USD | 0.0169 | 0.0169 | 0.0123 | 0.0147 | 0.0147 | -0.002 (-12.50%) | 1,294,939 |
16 May 2017 | USD | 0.0165 | 0.0169 | 0.0162 | 0.0168 | 0.0168 | +0 (+1.82%) | 215,267 |
15 May 2017 | USD | 0.015 | 0.0165 | 0.0143 | 0.0165 | 0.0165 | +0.001 (+3.13%) | 286,636 |
12 May 2017 | USD | 0.015 | 0.0169 | 0.015 | 0.016 | 0.016 | -0.001 (-4.76%) | 163,993 |
11 May 2017 | USD | 0.0159 | 0.017 | 0.0156 | 0.0168 | 0.0168 | +0.001 (+7.69%) | 209,703 |
10 May 2017 | USD | 0.0158 | 0.016 | 0.0156 | 0.0156 | 0.0156 | -0 (-2.50%) | 121,097 |
9 May 2017 | USD | 0.0165 | 0.0165 | 0.0155 | 0.016 | 0.016 | -0 (-1.84%) | 435,704 |
8 May 2017 | USD | 0.017 | 0.017 | 0.0161 | 0.0163 | 0.0163 | -0.001 (-4.12%) | 83,758 |
5 May 2017 | USD | 0.0168 | 0.0178 | 0.0158 | 0.017 | 0.017 | -0.001 (-4.49%) | 714,195 |
4 May 2017 | USD | 0.0184 | 0.0184 | 0.0157 | 0.0178 | 0.0178 | +0.001 (+4.71%) | 121,604 |
3 May 2017 | USD | 0.0158 | 0.0171 | 0.0154 | 0.017 | 0.017 | +0.001 (+7.59%) | 436,629 |
2 May 2017 | USD | 0.0186 | 0.0186 | 0.0156 | 0.0158 | 0.0158 | -0.001 (-3.07%) | 538,844 |