Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2017 | USD | 0.0277 | 0.0279 | 0.0261 | 0.0268 | 0.0268 | -0 (-0.74%) | 358,642 |
3 Feb 2017 | USD | 0.0259 | 0.028 | 0.0255 | 0.027 | 0.027 | +0.001 (+4.25%) | 1,176,178 |
2 Feb 2017 | USD | 0.0278 | 0.028 | 0.0255 | 0.0259 | 0.0259 | -0.002 (-5.82%) | 478,714 |
1 Feb 2017 | USD | 0.0265 | 0.028 | 0.025 | 0.0275 | 0.0275 | +0.001 (+3.77%) | 596,422 |
31 Jan 2017 | USD | 0.0275 | 0.028 | 0.0265 | 0.0265 | 0.0265 | 0.0 (0.0%) | 749,791 |
30 Jan 2017 | USD | 0.0283 | 0.0285 | 0.023 | 0.0265 | 0.0265 | -0.002 (-5.36%) | 1,381,417 |
27 Jan 2017 | USD | 0.0283 | 0.0285 | 0.0268 | 0.028 | 0.028 | 0.0 (0.0%) | 354,403 |
26 Jan 2017 | USD | 0.0289 | 0.0289 | 0.026 | 0.028 | 0.028 | +0.001 (+4.87%) | 592,916 |
25 Jan 2017 | USD | 0.029 | 0.029 | 0.0216 | 0.0267 | 0.0267 | +0.001 (+2.69%) | 876,483 |
24 Jan 2017 | USD | 0.0267 | 0.03 | 0.0235 | 0.026 | 0.026 | -0.002 (-5.45%) | 1,450,339 |
23 Jan 2017 | USD | 0.0253 | 0.0285 | 0.023 | 0.0275 | 0.0275 | +0.004 (+19.57%) | 2,074,167 |
20 Jan 2017 | USD | 0.029 | 0.03 | 0.02 | 0.023 | 0.023 | -0.005 (-18.44%) | 3,477,848 |
19 Jan 2017 | USD | 0.0302 | 0.0302 | 0.0272 | 0.0282 | 0.0282 | -0.001 (-4.73%) | 1,285,406 |
18 Jan 2017 | USD | 0.0299 | 0.0315 | 0.0275 | 0.0296 | 0.0296 | +0 (+1.02%) | 1,274,705 |
17 Jan 2017 | USD | 0.031 | 0.033 | 0.0261 | 0.0293 | 0.0293 | +0.003 (+12.26%) | 2,190,108 |
16 Jan 2017 | USD | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 0.0249 | 0.029 | 0.0242 | 0.0261 | 0.0261 | +0 (+1.56%) | 1,116,051 |
12 Jan 2017 | USD | 0.0276 | 0.03 | 0.0232 | 0.0257 | 0.0257 | -0.001 (-3.02%) | 787,003 |
11 Jan 2017 | USD | 0.0279 | 0.0279 | 0.0261 | 0.0265 | 0.0265 | -0.001 (-5.02%) | 821,033 |
10 Jan 2017 | USD | 0.03 | 0.03 | 0.0258 | 0.0279 | 0.0279 | -0.001 (-3.46%) | 2,777,342 |
9 Jan 2017 | USD | 0.0314 | 0.0319 | 0.0281 | 0.0289 | 0.0289 | -0.003 (-7.96%) | 1,830,693 |
6 Jan 2017 | USD | 0.0317 | 0.032 | 0.03 | 0.0314 | 0.0314 | -0 (-0.95%) | 660,689 |
5 Jan 2017 | USD | 0.0325 | 0.035 | 0.0285 | 0.0317 | 0.0317 | +0.001 (+2.26%) | 862,598 |
4 Jan 2017 | USD | 0.0325 | 0.035 | 0.028 | 0.031 | 0.031 | +0.001 (+2.65%) | 1,133,907 |
3 Jan 2017 | USD | 0.0341 | 0.04 | 0.028 | 0.0302 | 0.0302 | +0.002 (+5.59%) | 2,569,948 |
2 Jan 2017 | USD | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 0.0256 | 0.0286 | 0.0255 | 0.0286 | 0.0286 | +0.003 (+12.16%) | 2,494,574 |
29 Dec 2016 | USD | 0.027 | 0.0275 | 0.02 | 0.0255 | 0.0255 | -0.002 (-5.90%) | 4,553,267 |
28 Dec 2016 | USD | 0.028 | 0.0285 | 0.0265 | 0.0271 | 0.0271 | -0.001 (-3.21%) | 2,902,809 |
27 Dec 2016 | USD | 0.0275 | 0.0285 | 0.0265 | 0.028 | 0.028 | -0.001 (-2.10%) | 2,727,295 |