Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2017 | USD | 0.0201 | 0.0219 | 0.0196 | 0.02 | 0.02 | -0.001 (-4.76%) | 935,663 |
5 May 2017 | USD | 0.0205 | 0.021 | 0.0198 | 0.021 | 0.021 | +0.001 (+5%) | 388,390 |
4 May 2017 | USD | 0.0206 | 0.0206 | 0.0198 | 0.02 | 0.02 | -0.001 (-3.38%) | 435,883 |
3 May 2017 | USD | 0.0207 | 0.0211 | 0.0197 | 0.0207 | 0.0207 | +0.001 (+3.50%) | 353,302 |
2 May 2017 | USD | 0.022 | 0.022 | 0.0196 | 0.02 | 0.02 | -0.001 (-5.21%) | 180,314 |
1 May 2017 | USD | 0.0205 | 0.0212 | 0.0205 | 0.0211 | 0.0211 | -0 (-1.40%) | 227,154 |
28 Apr 2017 | USD | 0.0208 | 0.022 | 0.0195 | 0.0214 | 0.0214 | +0.001 (+2.39%) | 515,071 |
27 Apr 2017 | USD | 0.0196 | 0.021 | 0.018 | 0.0209 | 0.0209 | -0.001 (-4.13%) | 976,624 |
26 Apr 2017 | USD | 0.019 | 0.022 | 0.017 | 0.0218 | 0.0218 | +0.002 (+7.39%) | 675,058 |
25 Apr 2017 | USD | 0.0178 | 0.0203 | 0.017 | 0.0203 | 0.0203 | +0.001 (+4.64%) | 336,455 |
24 Apr 2017 | USD | 0.0193 | 0.0195 | 0.018 | 0.0194 | 0.0194 | -0 (-0.51%) | 491,082 |
21 Apr 2017 | USD | 0.0199 | 0.0199 | 0.0186 | 0.0195 | 0.0195 | -0.001 (-2.50%) | 243,111 |
20 Apr 2017 | USD | 0.0218 | 0.0218 | 0.0185 | 0.02 | 0.02 | -0.001 (-3.85%) | 649,619 |
19 Apr 2017 | USD | 0.0183 | 0.0215 | 0.018 | 0.0208 | 0.0208 | -0 (-0.95%) | 1,358,535 |
18 Apr 2017 | USD | 0.02 | 0.0215 | 0.0183 | 0.021 | 0.021 | +0.001 (+5%) | 549,675 |
17 Apr 2017 | USD | 0.0105 | 0.0225 | 0.0105 | 0.02 | 0.02 | -0.002 (-7.83%) | 1,924,095 |
14 Apr 2017 | USD | 0.0217 | 0.0217 | 0.0217 | 0.0217 | 0.0217 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.023 | 0.0236 | 0.019 | 0.0217 | 0.0217 | -0.001 (-5.24%) | 1,278,338 |
12 Apr 2017 | USD | 0.0236 | 0.024 | 0.0225 | 0.0229 | 0.0229 | -0.001 (-4.18%) | 572,378 |
11 Apr 2017 | USD | 0.024 | 0.024 | 0.023 | 0.0239 | 0.0239 | +0 (+1.70%) | 221,829 |
10 Apr 2017 | USD | 0.0225 | 0.0245 | 0.0215 | 0.0235 | 0.0235 | +0 (+0.43%) | 1,248,610 |
7 Apr 2017 | USD | 0.0234 | 0.0245 | 0.0205 | 0.0234 | 0.0234 | +0 (+0.86%) | 600,856 |
6 Apr 2017 | USD | 0.0218 | 0.0235 | 0.02 | 0.0232 | 0.0232 | -0.001 (-3.33%) | 887,493 |
5 Apr 2017 | USD | 0.0226 | 0.0259 | 0.0205 | 0.024 | 0.024 | -0.001 (-2.04%) | 924,567 |
4 Apr 2017 | USD | 0.0225 | 0.0245 | 0.0211 | 0.0245 | 0.0245 | -0 (-1.21%) | 1,060,697 |
3 Apr 2017 | USD | 0.0245 | 0.0255 | 0.0222 | 0.0248 | 0.0248 | +0 (+0.40%) | 768,239 |
31 Mar 2017 | USD | 0.0258 | 0.0258 | 0.0217 | 0.0247 | 0.0247 | -0 (-0.80%) | 706,296 |
30 Mar 2017 | USD | 0.0249 | 0.0259 | 0.0232 | 0.0249 | 0.0249 | -0.001 (-1.97%) | 1,082,902 |
29 Mar 2017 | USD | 0.025 | 0.0259 | 0.024 | 0.0254 | 0.0254 | +0 (+1.60%) | 484,642 |
28 Mar 2017 | USD | 0.027 | 0.027 | 0.0241 | 0.025 | 0.025 | -0.001 (-4.58%) | 606,723 |