Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2017 | USD | 0.017 | 0.0179 | 0.0155 | 0.0163 | 0.0163 | +0 (+1.88%) | 717,725 |
28 Apr 2017 | USD | 0.0179 | 0.0179 | 0.016 | 0.016 | 0.016 | -0.002 (-10.61%) | 233,465 |
27 Apr 2017 | USD | 0.015 | 0.0182 | 0.015 | 0.0179 | 0.0179 | +0 (+0.56%) | 385,503 |
26 Apr 2017 | USD | 0.0188 | 0.0189 | 0.0167 | 0.0178 | 0.0178 | +0.001 (+5.33%) | 442,588 |
25 Apr 2017 | USD | 0.019 | 0.0195 | 0.0166 | 0.0169 | 0.0169 | -0.002 (-11.05%) | 370,100 |
24 Apr 2017 | USD | 0.0168 | 0.019 | 0.0166 | 0.019 | 0.019 | +0.002 (+9.83%) | 1,025,101 |
21 Apr 2017 | USD | 0.0194 | 0.0195 | 0.0141 | 0.0173 | 0.0173 | -0.002 (-8.95%) | 1,790,059 |
20 Apr 2017 | USD | 0.0195 | 0.021 | 0.017 | 0.019 | 0.019 | 0.0 (0.0%) | 3,298,911 |
19 Apr 2017 | USD | 0.0191 | 0.0196 | 0.019 | 0.019 | 0.019 | -0.001 (-2.56%) | 1,474,325 |
18 Apr 2017 | USD | 0.0195 | 0.02 | 0.018 | 0.0195 | 0.0195 | 0.0 (0.0%) | 829,316 |
17 Apr 2017 | USD | 0.0221 | 0.0225 | 0.019 | 0.0195 | 0.0195 | -0.002 (-9.30%) | 1,320,305 |
14 Apr 2017 | USD | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.022 | 0.0245 | 0.0195 | 0.0215 | 0.0215 | +0.001 (+2.38%) | 4,520,903 |
12 Apr 2017 | USD | 0.0195 | 0.022 | 0.0165 | 0.021 | 0.021 | +0.002 (+10.53%) | 4,264,185 |
11 Apr 2017 | USD | 0.0205 | 0.025 | 0.0184 | 0.019 | 0.019 | +0.002 (+8.57%) | 6,498,175 |
10 Apr 2017 | USD | 0.0141 | 0.0205 | 0.014 | 0.0175 | 0.0175 | +0.003 (+22.38%) | 6,231,297 |
7 Apr 2017 | USD | 0.0134 | 0.0143 | 0.0134 | 0.0143 | 0.0143 | +0 (+2.14%) | 356,365 |
6 Apr 2017 | USD | 0.013 | 0.0143 | 0.0118 | 0.014 | 0.014 | +0.001 (+7.69%) | 3,366,656 |
5 Apr 2017 | USD | 0.0138 | 0.0151 | 0.0116 | 0.013 | 0.013 | -0.002 (-13.33%) | 2,575,695 |
4 Apr 2017 | USD | 0.0153 | 0.0157 | 0.014 | 0.015 | 0.015 | 0.0 (0.0%) | 437,933 |
3 Apr 2017 | USD | 0.0146 | 0.0157 | 0.0141 | 0.015 | 0.015 | 0.0 (0.0%) | 2,260,929 |
31 Mar 2017 | USD | 0.0162 | 0.0166 | 0.0148 | 0.015 | 0.015 | -0.001 (-8.54%) | 1,480,222 |
30 Mar 2017 | USD | 0.0157 | 0.0164 | 0.0148 | 0.0164 | 0.0164 | +0 (+2.50%) | 1,847,147 |
29 Mar 2017 | USD | 0.0163 | 0.017 | 0.015 | 0.016 | 0.016 | 0.0 (0.0%) | 1,909,953 |
28 Mar 2017 | USD | 0.0161 | 0.017 | 0.015 | 0.016 | 0.016 | -0 (-1.84%) | 3,604,601 |
27 Mar 2017 | USD | 0.018 | 0.018 | 0.0157 | 0.0163 | 0.0163 | -0.002 (-9.44%) | 2,940,768 |
24 Mar 2017 | USD | 0.0158 | 0.0196 | 0.0152 | 0.018 | 0.018 | +0.002 (+15.38%) | 3,121,660 |
23 Mar 2017 | USD | 0.018 | 0.0185 | 0.015 | 0.0156 | 0.0156 | -0.003 (-14.29%) | 5,471,640 |
22 Mar 2017 | USD | 0.0184 | 0.0197 | 0.018 | 0.0182 | 0.0182 | -0.001 (-3.19%) | 482,257 |
21 Mar 2017 | USD | 0.0192 | 0.0195 | 0.0175 | 0.0188 | 0.0188 | 0.0 (0.0%) | 1,629,777 |