Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2016 | USD | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 0.0199 | 0.0225 | 0.0165 | 0.0225 | 0.0225 | +0.005 (+27.84%) | 119,700 |
26 May 2016 | USD | 0.0195 | 0.02 | 0.0161 | 0.0176 | 0.0176 | -0.002 (-11.56%) | 347,999 |
25 May 2016 | USD | 0.0199 | 0.02 | 0.019 | 0.0199 | 0.0199 | +0.001 (+7.57%) | 86,339 |
24 May 2016 | USD | 0.02 | 0.02 | 0.0185 | 0.0185 | 0.0185 | +0 (+1.65%) | 25,481 |
23 May 2016 | USD | 0.0191 | 0.0245 | 0.0182 | 0.0182 | 0.0182 | -0.001 (-7.14%) | 2,403,356 |
20 May 2016 | USD | 0.0189 | 0.0199 | 0.017 | 0.0196 | 0.0196 | -0 (-1.51%) | 376,763 |
19 May 2016 | USD | 0.0183 | 0.02 | 0.0158 | 0.0199 | 0.0199 | +0.004 (+27.56%) | 919,575 |
18 May 2016 | USD | 0.0219 | 0.0219 | 0.015 | 0.0156 | 0.0156 | -0.006 (-28.77%) | 1,499,151 |
17 May 2016 | USD | 0.0215 | 0.0234 | 0.018 | 0.0219 | 0.0219 | +0 (+1.86%) | 530,349 |
16 May 2016 | USD | 0.023 | 0.023 | 0.0215 | 0.0215 | 0.0215 | 0.0 (0.0%) | 204,182 |
13 May 2016 | USD | 0.0215 | 0.0235 | 0.02 | 0.0215 | 0.0215 | +0.002 (+7.50%) | 510,681 |
12 May 2016 | USD | 0.02 | 0.022 | 0.02 | 0.02 | 0.02 | +0.003 (+14.29%) | 352,030 |
11 May 2016 | USD | 0.0201 | 0.0201 | 0.017 | 0.0175 | 0.0175 | -0.003 (-13.37%) | 343,005 |
10 May 2016 | USD | 0.0201 | 0.0202 | 0.0201 | 0.0202 | 0.0202 | 0.0 (0.0%) | 9,191 |
9 May 2016 | USD | 0.0195 | 0.021 | 0.019 | 0.0202 | 0.0202 | +0.002 (+9.19%) | 328,931 |
6 May 2016 | USD | 0.0226 | 0.023 | 0.0185 | 0.0185 | 0.0185 | -0.002 (-7.50%) | 231,408 |
5 May 2016 | USD | 0.0185 | 0.023 | 0.0175 | 0.02 | 0.02 | 0.0 (0.0%) | 464,494 |
4 May 2016 | USD | 0.0195 | 0.02 | 0.0185 | 0.02 | 0.02 | +0.004 (+21.21%) | 149,309 |
3 May 2016 | USD | 0.0176 | 0.0214 | 0.016 | 0.0165 | 0.0165 | -0.003 (-13.16%) | 77,018 |
2 May 2016 | USD | 0.022 | 0.022 | 0.0165 | 0.019 | 0.019 | -0.003 (-12.84%) | 215,215 |
29 Apr 2016 | USD | 0.0197 | 0.0219 | 0.0196 | 0.0218 | 0.0218 | +0.002 (+9%) | 276,982 |
28 Apr 2016 | USD | 0.0175 | 0.02 | 0.0175 | 0.02 | 0.02 | +0.003 (+14.29%) | 705,908 |
27 Apr 2016 | USD | 0.02 | 0.021 | 0.0175 | 0.0175 | 0.0175 | -0.004 (-20.45%) | 588,785 |
26 Apr 2016 | USD | 0.022 | 0.022 | 0.021 | 0.022 | 0.022 | +0.001 (+4.76%) | 63,689 |
25 Apr 2016 | USD | 0.0244 | 0.0248 | 0.02 | 0.021 | 0.021 | -0.003 (-12.13%) | 520,931 |
22 Apr 2016 | USD | 0.0239 | 0.024 | 0.021 | 0.0239 | 0.0239 | 0.0 (0.0%) | 98,743 |
21 Apr 2016 | USD | 0.0239 | 0.0239 | 0.021 | 0.0239 | 0.0239 | +0 (+1.70%) | 356,952 |
20 Apr 2016 | USD | 0.0271 | 0.0274 | 0.0202 | 0.0235 | 0.0235 | -0.004 (-12.96%) | 872,276 |
19 Apr 2016 | USD | 0.029 | 0.029 | 0.0236 | 0.027 | 0.027 | -0.002 (-6.90%) | 352,831 |