Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2016 | USD | 0.213 | 0.22 | 0.205 | 0.2096 | 4.192 | 0.0 (0.0%) | 95,414 |
5 Jul 2016 | USD | 0.176 | 0.21 | 0.17 | 0.2096 | 4.192 | +0.03 (+16.44%) | 866,482 |
4 Jul 2016 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 3.6 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 0.179 | 0.18 | 0.155 | 0.18 | 3.6 | +0.005 (+2.86%) | 264,020 |
30 Jun 2016 | USD | 0.1699 | 0.175 | 0.1636 | 0.175 | 3.5 | 0.0 (0.0%) | 97,687 |
29 Jun 2016 | USD | 0.174 | 0.175 | 0.1508 | 0.175 | 3.5 | +0.002 (+0.86%) | 332,242 |
28 Jun 2016 | USD | 0.1667 | 0.177 | 0.165 | 0.1735 | 3.47 | +0.004 (+2.06%) | 178,050 |
27 Jun 2016 | USD | 0.1787 | 0.186 | 0.163 | 0.17 | 3.4 | -0.009 (-5.08%) | 133,277 |
24 Jun 2016 | USD | 0.187 | 0.1941 | 0.1659 | 0.1791 | 3.582 | +0.001 (+0.62%) | 193,391 |
23 Jun 2016 | USD | 0.185 | 0.1858 | 0.175 | 0.178 | 3.56 | -0.005 (-3.00%) | 49,500 |
22 Jun 2016 | USD | 0.1662 | 0.185 | 0.1564 | 0.1835 | 3.67 | +0.014 (+8.00%) | 49,308 |
21 Jun 2016 | USD | 0.1666 | 0.1757 | 0.1545 | 0.1699 | 3.398 | -0.002 (-1.22%) | 286,228 |
20 Jun 2016 | USD | 0.189 | 0.189 | 0.165 | 0.172 | 3.44 | -0.001 (-0.58%) | 241,386 |
17 Jun 2016 | USD | 0.195 | 0.195 | 0.1728 | 0.173 | 3.46 | -0.014 (-7.63%) | 277,603 |
16 Jun 2016 | USD | 0.1901 | 0.201 | 0.1783 | 0.1873 | 3.746 | -0 (-0.21%) | 209,720 |
15 Jun 2016 | USD | 0.196 | 0.2068 | 0.165 | 0.1877 | 3.754 | -0.008 (-4.23%) | 1,200,852 |
14 Jun 2016 | USD | 0.2046 | 0.216 | 0.1885 | 0.196 | 3.92 | -0.019 (-8.75%) | 1,299,583 |
13 Jun 2016 | USD | 0.2049 | 0.229 | 0.2 | 0.2148 | 4.296 | +0.032 (+17.25%) | 2,771,409 |
10 Jun 2016 | USD | 0.1873 | 0.1873 | 0.1832 | 0.1832 | 3.664 | -0.008 (-3.98%) | 15,000 |
9 Jun 2016 | USD | 0.1632 | 0.1948 | 0.1632 | 0.1908 | 3.816 | +0.027 (+16.70%) | 217,500 |
8 Jun 2016 | USD | 0.159 | 0.1635 | 0.159 | 0.1635 | 3.27 | +0.011 (+7.57%) | 86,500 |
7 Jun 2016 | USD | 0.1329 | 0.152 | 0.1329 | 0.152 | 3.04 | +0.02 (+14.98%) | 54,200 |
6 Jun 2016 | USD | 0.1322 | 0.1322 | 0.1322 | 0.1322 | 2.644 | -0.009 (-6.24%) | 50,000 |
3 Jun 2016 | USD | 0.1314 | 0.141 | 0.1314 | 0.141 | 2.82 | +0.017 (+13.71%) | 16,700 |
2 Jun 2016 | USD | 0.124 | 0.124 | 0.124 | 0.124 | 2.48 | 0.0 (0.0%) | 0 |
1 Jun 2016 | USD | 0.124 | 0.124 | 0.124 | 0.124 | 2.48 | 0.0 (0.0%) | 0 |
31 May 2016 | USD | 0.116 | 0.124 | 0.116 | 0.124 | 2.48 | +0.02 (+19.58%) | 105,784 |
30 May 2016 | USD | 0.1037 | 0.1037 | 0.1037 | 0.1037 | 2.074 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 0.1038 | 0.1038 | 0.1037 | 0.1037 | 2.074 | +0.014 (+15.22%) | 150,000 |
26 May 2016 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 1.8 | 0.0 (0.0%) | 0 |