Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2017 | USD | 0.186 | 0.186 | 0.185 | 0.185 | 0.185 | -0.015 (-7.50%) | 10,000 |
19 May 2017 | USD | 0.2959 | 0.2959 | 0.2 | 0.2 | 0.2 | -0.041 (-17.08%) | 25,786 |
18 May 2017 | USD | 0.25 | 0.346 | 0.2 | 0.2412 | 0.2412 | +0.041 (+20.60%) | 103,285 |
17 May 2017 | USD | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | +0.01 (+5.26%) | 22,750 |
16 May 2017 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
15 May 2017 | USD | 0.1775 | 0.19 | 0.1775 | 0.19 | 0.19 | +0.02 (+11.76%) | 6,000 |
12 May 2017 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
11 May 2017 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.023 (-11.96%) | 17,200 |
10 May 2017 | USD | 0.1931 | 0.1931 | 0.1931 | 0.1931 | 0.1931 | 0.0 (0.0%) | 0 |
9 May 2017 | USD | 0.1931 | 0.1931 | 0.1931 | 0.1931 | 0.1931 | 0.0 (0.0%) | 0 |
8 May 2017 | USD | 0.2044 | 0.2044 | 0.17 | 0.1931 | 0.1931 | +0.009 (+5.06%) | 5,000 |
5 May 2017 | USD | 0.1838 | 0.1838 | 0.1838 | 0.1838 | 0.1838 | 0.0 (0.0%) | 0 |
4 May 2017 | USD | 0.1838 | 0.1838 | 0.1838 | 0.1838 | 0.1838 | 0.0 (0.0%) | 0 |
3 May 2017 | USD | 0.1838 | 0.1838 | 0.1838 | 0.1838 | 0.1838 | 0.0 (0.0%) | 0 |
2 May 2017 | USD | 0.1838 | 0.1838 | 0.1838 | 0.1838 | 0.1838 | 0.0 (0.0%) | 0 |
1 May 2017 | USD | 0.172 | 0.1838 | 0.172 | 0.1838 | 0.1838 | -0.006 (-3.21%) | 7,000 |
28 Apr 2017 | USD | 0.1899 | 0.1899 | 0.1899 | 0.1899 | 0.1899 | 0.0 (0.0%) | 0 |
27 Apr 2017 | USD | 0.1899 | 0.1899 | 0.1899 | 0.1899 | 0.1899 | 0.0 (0.0%) | 0 |
26 Apr 2017 | USD | 0.1899 | 0.1899 | 0.1899 | 0.1899 | 0.1899 | -0.02 (-9.57%) | 1,300 |
25 Apr 2017 | USD | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -0.072 (-25.61%) | 15,261 |
24 Apr 2017 | USD | 0.29 | 0.29 | 0.28 | 0.2823 | 0.2823 | -0.016 (-5.43%) | 46,500 |
21 Apr 2017 | USD | 0.24 | 0.34 | 0.2 | 0.2985 | 0.2985 | +0.049 (+19.40%) | 158,777 |
20 Apr 2017 | USD | 0.21 | 0.25 | 0.2 | 0.25 | 0.25 | +0.11 (+78.57%) | 78,576 |
19 Apr 2017 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
18 Apr 2017 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
17 Apr 2017 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
14 Apr 2017 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
12 Apr 2017 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
11 Apr 2017 | USD | 0.175 | 0.175 | 0.14 | 0.14 | 0.14 | -0.07 (-33.33%) | 1,400 |