Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2017 | USD | 0.077 | 0.08 | 0.077 | 0.077 | 0.077 | -0.012 (-13.19%) | 71,819 |
14 Mar 2017 | USD | 0.0776 | 0.0887 | 0.0776 | 0.0887 | 0.0887 | -0.001 (-1.44%) | 2,769 |
13 Mar 2017 | USD | 0.0785 | 0.09 | 0.0785 | 0.09 | 0.09 | +0.013 (+16.88%) | 356,750 |
10 Mar 2017 | USD | 0.0799 | 0.08 | 0.077 | 0.077 | 0.077 | 0.0 (0.0%) | 387,045 |
9 Mar 2017 | USD | 0.083 | 0.083 | 0.077 | 0.077 | 0.077 | -0.012 (-13.48%) | 117,800 |
8 Mar 2017 | USD | 0.09 | 0.09 | 0.08 | 0.089 | 0.089 | -0.001 (-1.00%) | 264,512 |
7 Mar 2017 | USD | 0.0899 | 0.091 | 0.081 | 0.0899 | 0.0899 | -0 (-0.11%) | 337,229 |
6 Mar 2017 | USD | 0.1 | 0.1 | 0.085 | 0.09 | 0.09 | +0.006 (+7.14%) | 184,398 |
3 Mar 2017 | USD | 0.11 | 0.115 | 0.084 | 0.084 | 0.084 | -0.025 (-23.29%) | 226,820 |
2 Mar 2017 | USD | 0.088 | 0.1095 | 0.0865 | 0.1095 | 0.1095 | +0.019 (+21.67%) | 187,759 |
1 Mar 2017 | USD | 0.095 | 0.095 | 0.0877 | 0.09 | 0.09 | -0.005 (-5.26%) | 80,133 |
28 Feb 2017 | USD | 0.099 | 0.1 | 0.09 | 0.095 | 0.095 | +0.007 (+7.95%) | 218,120 |
27 Feb 2017 | USD | 0.1015 | 0.108 | 0.087 | 0.088 | 0.088 | -0.02 (-18.44%) | 526,917 |
24 Feb 2017 | USD | 0.1 | 0.1117 | 0.1 | 0.1079 | 0.1079 | -0.001 (-0.74%) | 116,700 |
23 Feb 2017 | USD | 0.105 | 0.1121 | 0.1 | 0.1087 | 0.1087 | -0.002 (-2.16%) | 88,331 |
22 Feb 2017 | USD | 0.103 | 0.1168 | 0.1004 | 0.1111 | 0.1111 | -0.003 (-2.46%) | 101,404 |
21 Feb 2017 | USD | 0.101 | 0.12 | 0.1004 | 0.1139 | 0.1139 | +0.004 (+3.45%) | 672,000 |
20 Feb 2017 | USD | 0.1101 | 0.1101 | 0.1101 | 0.1101 | 0.1101 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.12 | 0.12 | 0.1101 | 0.1101 | 0.1101 | -0.006 (-5.09%) | 26,045 |
16 Feb 2017 | USD | 0.118 | 0.119 | 0.116 | 0.116 | 0.116 | -0.004 (-3.33%) | 26,000 |
15 Feb 2017 | USD | 0.118 | 0.13 | 0.118 | 0.12 | 0.12 | -0.005 (-4%) | 72,960 |
14 Feb 2017 | USD | 0.1294 | 0.1294 | 0.125 | 0.125 | 0.125 | +0.004 (+3.73%) | 281,876 |
13 Feb 2017 | USD | 0.135 | 0.135 | 0.12 | 0.1205 | 0.1205 | -0.009 (-7.31%) | 191,017 |
10 Feb 2017 | USD | 0.135 | 0.135 | 0.126 | 0.13 | 0.13 | -0.005 (-3.70%) | 245,607 |
9 Feb 2017 | USD | 0.127 | 0.145 | 0.127 | 0.135 | 0.135 | -0.01 (-6.77%) | 57,451 |
8 Feb 2017 | USD | 0.1568 | 0.166 | 0.1448 | 0.1448 | 0.1448 | +0.007 (+5.16%) | 29,296 |
7 Feb 2017 | USD | 0.141 | 0.1499 | 0.125 | 0.1377 | 0.1377 | -0.007 (-5.03%) | 370,450 |
6 Feb 2017 | USD | 0.1598 | 0.1598 | 0.145 | 0.145 | 0.145 | -0.01 (-6.39%) | 136,872 |
3 Feb 2017 | USD | 0.16 | 0.17 | 0.1502 | 0.1549 | 0.1549 | +0.003 (+1.91%) | 171,433 |
2 Feb 2017 | USD | 0.15 | 0.165 | 0.15 | 0.152 | 0.152 | -0.013 (-7.88%) | 418,162 |