Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2016 | USD | 0.0068 | 0.0068 | 0.006 | 0.006 | 0.006 | 0.0 (0.0%) | 69,500 |
30 May 2016 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 0.0063 | 0.0063 | 0.006 | 0.006 | 0.006 | -0.002 (-24.05%) | 34,900 |
26 May 2016 | USD | 0.007 | 0.0079 | 0.0054 | 0.0079 | 0.0079 | +0.001 (+6.76%) | 487,719 |
25 May 2016 | USD | 0.008 | 0.008 | 0.006 | 0.0074 | 0.0074 | -0.001 (-7.50%) | 248,230 |
24 May 2016 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | 0.0 (0.0%) | 0 |
23 May 2016 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | -0 (-3.61%) | 7,000 |
20 May 2016 | USD | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 0.0 (0.0%) | 0 |
19 May 2016 | USD | 0.0077 | 0.0083 | 0.0077 | 0.0083 | 0.0083 | +0.001 (+7.79%) | 18,200 |
18 May 2016 | USD | 0.0086 | 0.0086 | 0.0077 | 0.0077 | 0.0077 | 0.0 (0.0%) | 170,000 |
17 May 2016 | USD | 0.0075 | 0.0077 | 0.0073 | 0.0077 | 0.0077 | +0 (+2.67%) | 76,440 |
16 May 2016 | USD | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0 (0.0%) | 100 |
13 May 2016 | USD | 0.008 | 0.008 | 0.0065 | 0.0075 | 0.0075 | -0 (-3.85%) | 262,600 |
12 May 2016 | USD | 0.0081 | 0.009 | 0.0077 | 0.0078 | 0.0078 | +0.001 (+9.86%) | 95,500 |
11 May 2016 | USD | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0 (0.0%) | 0 |
10 May 2016 | USD | 0.012 | 0.012 | 0.0071 | 0.0071 | 0.0071 | -0.005 (-40.83%) | 83,800 |
9 May 2016 | USD | 0.0081 | 0.012 | 0.0081 | 0.012 | 0.012 | +0.004 (+51.90%) | 97,400 |
6 May 2016 | USD | 0.0081 | 0.0081 | 0.0079 | 0.0079 | 0.0079 | -0 (-2.47%) | 68,519 |
5 May 2016 | USD | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 0.0 (0.0%) | 0 |
4 May 2016 | USD | 0.0087 | 0.0087 | 0.008 | 0.0081 | 0.0081 | -0.001 (-6.90%) | 135,000 |
3 May 2016 | USD | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 0.0 (0.0%) | 0 |
2 May 2016 | USD | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 0.0 (0.0%) | 0 |
29 Apr 2016 | USD | 0.0087 | 0.0099 | 0.0087 | 0.0087 | 0.0087 | -0.002 (-20.91%) | 111,767 |
28 Apr 2016 | USD | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | -0.001 (-8.33%) | 40,833 |
27 Apr 2016 | USD | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | -0 (-2.44%) | 7,168 |
26 Apr 2016 | USD | 0.0121 | 0.0124 | 0.01 | 0.0123 | 0.0123 | +0 (+3.36%) | 155,000 |
25 Apr 2016 | USD | 0.0077 | 0.0119 | 0.0077 | 0.0119 | 0.0119 | +0.003 (+38.37%) | 256,020 |
22 Apr 2016 | USD | 0.0072 | 0.0086 | 0.0072 | 0.0086 | 0.0086 | +0.002 (+34.38%) | 327,794 |
21 Apr 2016 | USD | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0 (0.0%) | 0 |
20 Apr 2016 | USD | 0.0074 | 0.0077 | 0.0064 | 0.0064 | 0.0064 | -0.002 (-20%) | 413,000 |