Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2017 | USD | 0.07 | 0.099 | 0.07 | 0.099 | 2.475 | -0.001 (-1%) | 26,200 |
24 Mar 2017 | USD | 0.1038 | 0.105 | 0.1 | 0.1 | 2.5 | -0.015 (-13.04%) | 73,000 |
23 Mar 2017 | USD | 0.115 | 0.115 | 0.115 | 0.115 | 2.875 | +0.015 (+15%) | 45,000 |
22 Mar 2017 | USD | 0.1116 | 0.1121 | 0.1 | 0.1 | 2.5 | -0.012 (-10.95%) | 210,952 |
21 Mar 2017 | USD | 0.11 | 0.1123 | 0.11 | 0.1123 | 2.8075 | -0.028 (-19.79%) | 65,020 |
20 Mar 2017 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 3.5 | +0.01 (+7.69%) | 200 |
17 Mar 2017 | USD | 0.12 | 0.13 | 0.12 | 0.13 | 3.25 | -0.005 (-3.70%) | 19,600 |
16 Mar 2017 | USD | 0.12 | 0.14 | 0.12 | 0.135 | 3.375 | 0.0 (0.0%) | 124,392 |
15 Mar 2017 | USD | 0.1299 | 0.135 | 0.098 | 0.135 | 3.375 | +0.005 (+3.85%) | 137,000 |
14 Mar 2017 | USD | 0.11 | 0.13 | 0.107 | 0.13 | 3.25 | 0.0 (0.0%) | 44,150 |
13 Mar 2017 | USD | 0.1 | 0.13 | 0.095 | 0.13 | 3.25 | +0.01 (+8.33%) | 183,989 |
10 Mar 2017 | USD | 0.0934 | 0.12 | 0.0545 | 0.12 | 3 | +0.015 (+14.72%) | 213,775 |
9 Mar 2017 | USD | 0.057 | 0.1046 | 0.0545 | 0.1046 | 2.615 | +0.01 (+10.11%) | 21,000 |
8 Mar 2017 | USD | 0.095 | 0.095 | 0.095 | 0.095 | 2.375 | -0.003 (-3.06%) | 200 |
7 Mar 2017 | USD | 0.1 | 0.102 | 0.098 | 0.098 | 2.45 | -0.007 (-6.67%) | 21,464 |
6 Mar 2017 | USD | 0.15 | 0.15 | 0.09 | 0.105 | 2.625 | -0.005 (-4.55%) | 109,686 |
3 Mar 2017 | USD | 0.085 | 0.165 | 0.085 | 0.11 | 2.75 | +0.03 (+37.50%) | 333,285 |
2 Mar 2017 | USD | 0.0575 | 0.084 | 0.0575 | 0.08 | 2 | +0.025 (+45.45%) | 175,521 |
1 Mar 2017 | USD | 0.049 | 0.055 | 0.049 | 0.055 | 1.375 | +0.014 (+34.15%) | 66,923 |
28 Feb 2017 | USD | 0.041 | 0.041 | 0.041 | 0.041 | 1.025 | 0.0 (0.0%) | 0 |
27 Feb 2017 | USD | 0.041 | 0.041 | 0.041 | 0.041 | 1.025 | 0.0 (0.0%) | 0 |
24 Feb 2017 | USD | 0.041 | 0.041 | 0.041 | 0.041 | 1.025 | 0.0 (0.0%) | 0 |
23 Feb 2017 | USD | 0.041 | 0.041 | 0.041 | 0.041 | 1.025 | 0.0 (0.0%) | 0 |
22 Feb 2017 | USD | 0.0451 | 0.054 | 0.041 | 0.041 | 1.025 | -0.004 (-9.09%) | 111,002 |
21 Feb 2017 | USD | 0.0578 | 0.0578 | 0.0451 | 0.0451 | 1.1275 | -0.012 (-21.57%) | 15,250 |
20 Feb 2017 | USD | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 1.4375 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.05 | 0.0575 | 0.05 | 0.0575 | 1.4375 | -0 (-0.52%) | 16,200 |
16 Feb 2017 | USD | 0.0305 | 0.0578 | 0.0305 | 0.0578 | 1.445 | 0.0 (0.0%) | 9,150 |
15 Feb 2017 | USD | 0.05 | 0.0578 | 0.041 | 0.0578 | 1.445 | 0.0 (0.0%) | 92,900 |
14 Feb 2017 | USD | 0.0578 | 0.0578 | 0.0578 | 0.0578 | 1.445 | +0.008 (+15.60%) | 2,000 |