Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2016 | USD | 0.0058 | 0.0069 | 0.0058 | 0.0066 | 6,270,000 | +0.001 (+13.79%) | 57,651 |
26 May 2016 | USD | 0.0054 | 0.0058 | 0.0054 | 0.0058 | 5,510,000 | -0 (-3.33%) | 61,982 |
25 May 2016 | USD | 0.0043 | 0.0069 | 0.0043 | 0.006 | 5,700,000 | +0.002 (+39.53%) | 364,702 |
24 May 2016 | USD | 0.0039 | 0.005 | 0.0039 | 0.0043 | 4,085,000 | +0 (+10.26%) | 167,000 |
23 May 2016 | USD | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 3,705,000 | 0.0 (0.0%) | 0 |
20 May 2016 | USD | 0.0037 | 0.0039 | 0.0027 | 0.0039 | 3,705,000 | 0.0 (0.0%) | 1,405,350 |
19 May 2016 | USD | 0.0035 | 0.0039 | 0.0025 | 0.0039 | 3,705,000 | +0 (+11.43%) | 250,500 |
18 May 2016 | USD | 0.0045 | 0.005 | 0.0021 | 0.0035 | 3,325,000 | -0.003 (-41.67%) | 2,697,907 |
17 May 2016 | USD | 0.004 | 0.0095 | 0.004 | 0.006 | 5,700,000 | +0.001 (+9.09%) | 535,201 |
16 May 2016 | USD | 0.0055 | 0.0055 | 0.0034 | 0.0055 | 5,225,000 | 0.0 (0.0%) | 459,272 |
13 May 2016 | USD | 0.0065 | 0.0065 | 0.004 | 0.0055 | 5,225,000 | -0.001 (-15.38%) | 969,336 |
12 May 2016 | USD | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 6,175,000 | 0.0 (0.0%) | 50,808 |
11 May 2016 | USD | 0.0053 | 0.0065 | 0.0053 | 0.0065 | 6,175,000 | +0.001 (+8.33%) | 522,000 |
10 May 2016 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 5,700,000 | +0.001 (+20%) | 36,002 |
9 May 2016 | USD | 0.007 | 0.0075 | 0.005 | 0.005 | 4,750,000 | -0.002 (-28.57%) | 1,561,262 |
6 May 2016 | USD | 0.0069 | 0.0075 | 0.0056 | 0.007 | 6,650,000 | +0 (+1.45%) | 1,550,217 |
5 May 2016 | USD | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 6,555,000 | 0.0 (0.0%) | 25,001 |
4 May 2016 | USD | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 6,555,000 | +0 (+6.15%) | 14,800 |
3 May 2016 | USD | 0.0055 | 0.0065 | 0.005 | 0.0065 | 6,175,000 | 0.0 (0.0%) | 242,002 |
2 May 2016 | USD | 0.005 | 0.0065 | 0.005 | 0.0065 | 6,175,000 | 0.0 (0.0%) | 20,102 |
29 Apr 2016 | USD | 0.008 | 0.008 | 0.005 | 0.0065 | 6,175,000 | -0.003 (-34.34%) | 927,766 |
28 Apr 2016 | USD | 0.0083 | 0.0109 | 0.0055 | 0.0099 | 9,405,000 | -0.001 (-10.00%) | 429,944 |
27 Apr 2016 | USD | 0.008 | 0.0119 | 0.008 | 0.011 | 10,450,000 | -0 (-3.51%) | 139,888 |
26 Apr 2016 | USD | 0.008 | 0.0114 | 0.008 | 0.0114 | 10,830,000 | +0 (+3.64%) | 7,501 |
25 Apr 2016 | USD | 0.008 | 0.011 | 0.008 | 0.011 | 10,450,000 | 0.0 (0.0%) | 30,001 |
22 Apr 2016 | USD | 0.0095 | 0.011 | 0.008 | 0.011 | 10,450,000 | +0.001 (+4.76%) | 36,515 |
21 Apr 2016 | USD | 0.009 | 0.0105 | 0.009 | 0.0105 | 9,975,000 | 0.0 (0.0%) | 238,823 |
20 Apr 2016 | USD | 0.0119 | 0.0119 | 0.007 | 0.0105 | 9,975,000 | -0.001 (-11.76%) | 396,886 |
19 Apr 2016 | USD | 0.01 | 0.0119 | 0.01 | 0.0119 | 11,305,000 | +0.001 (+10.19%) | 161,025 |
18 Apr 2016 | USD | 0.0119 | 0.0119 | 0.0105 | 0.0108 | 10,260,000 | -0.001 (-9.24%) | 60,009 |