Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2017 | USD | 0.0185 | 0.0185 | 0.0154 | 0.0154 | 0.0154 | -0.003 (-17.20%) | 40,792,200 |
9 Jun 2017 | USD | 0.0149 | 0.0186 | 0.0148 | 0.0186 | 0.0186 | +0.004 (+24.83%) | 56,713,200 |
8 Jun 2017 | USD | 0.014 | 0.0152 | 0.0133 | 0.0149 | 0.0149 | +0.001 (+7.19%) | 29,928,200 |
7 Jun 2017 | USD | 0.0157 | 0.0167 | 0.0133 | 0.0139 | 0.0139 | -0.002 (-11.46%) | 32,680,300 |
6 Jun 2017 | USD | 0.0154 | 0.0166 | 0.0139 | 0.0157 | 0.0157 | +0 (+1.95%) | 45,840,900 |
5 Jun 2017 | USD | 0.0144 | 0.0172 | 0.0143 | 0.0154 | 0.0154 | +0.001 (+6.94%) | 54,687,500 |
4 Jun 2017 | USD | 0.0145 | 0.0177 | 0.0134 | 0.0144 | 0.0144 | -0.001 (-4%) | 113,518,000 |
3 Jun 2017 | USD | 0.0101 | 0.0171 | 0.0096 | 0.015 | 0.015 | +0.005 (+48.51%) | 122,253,000 |
2 Jun 2017 | USD | 0.0085 | 0.0106 | 0.0084 | 0.0101 | 0.0101 | +0.002 (+18.82%) | 39,687,800 |
1 Jun 2017 | USD | 0.0075 | 0.0085 | 0.0074 | 0.0085 | 0.0085 | +0.001 (+13.33%) | 20,168,700 |
31 May 2017 | USD | 0.0078 | 0.0078 | 0.0071 | 0.0075 | 0.0075 | -0 (-3.85%) | 15,261,900 |
30 May 2017 | USD | 0.0081 | 0.0088 | 0.0077 | 0.0078 | 0.0078 | -0 (-3.70%) | 21,492,800 |
29 May 2017 | USD | 0.0067 | 0.0084 | 0.0066 | 0.0081 | 0.0081 | +0.001 (+20.90%) | 14,410,100 |
28 May 2017 | USD | 0.0067 | 0.0077 | 0.0062 | 0.0067 | 0.0067 | 0.0 (0.0%) | 13,343,200 |
27 May 2017 | USD | 0.007 | 0.0072 | 0.0048 | 0.0067 | 0.0067 | -0 (-5.63%) | 18,964,100 |
26 May 2017 | USD | 0.0093 | 0.0097 | 0.0067 | 0.0071 | 0.0071 | -0.002 (-22.83%) | 17,252,100 |
25 May 2017 | USD | 0.0091 | 0.01 | 0.0074 | 0.0092 | 0.0092 | 0.0 (0.0%) | 27,509,800 |
24 May 2017 | USD | 0.0098 | 0.0103 | 0.0089 | 0.0092 | 0.0092 | -0.001 (-5.15%) | 27,924,400 |
23 May 2017 | USD | 0.0088 | 0.0113 | 0.0088 | 0.0097 | 0.0097 | +0.001 (+8.99%) | 45,783,500 |
22 May 2017 | USD | 0.0106 | 0.0106 | 0.0077 | 0.0089 | 0.0089 | -0.002 (-16.82%) | 47,962,700 |
21 May 2017 | USD | 0.0086 | 0.0122 | 0.0086 | 0.0107 | 0.0107 | +0.002 (+28.92%) | 69,203,400 |
20 May 2017 | USD | 0.0066 | 0.0084 | 0.006 | 0.0083 | 0.0083 | +0.002 (+25.76%) | 34,537,700 |
19 May 2017 | USD | 0.0042 | 0.0067 | 0.004 | 0.0066 | 0.0066 | +0.003 (+60.98%) | 27,964,900 |
18 May 2017 | USD | 0.0041 | 0.0044 | 0.0037 | 0.0041 | 0.0041 | 0.0 (0.0%) | 13,870,400 |
17 May 2017 | USD | 0.0026 | 0.0047 | 0.0026 | 0.0041 | 0.0041 | +0.002 (+57.69%) | 25,735,100 |
16 May 2017 | USD | 0.0027 | 0.0027 | 0.0025 | 0.0026 | 0.0026 | -0 (-3.70%) | 5,100,050 |
15 May 2017 | USD | 0.0027 | 0.0028 | 0.0025 | 0.0027 | 0.0027 | 0.0 (0.0%) | 5,851,600 |
14 May 2017 | USD | 0.0023 | 0.0027 | 0.0023 | 0.0027 | 0.0027 | +0 (+17.39%) | 3,013,850 |
13 May 2017 | USD | 0.0022 | 0.0025 | 0.0022 | 0.0023 | 0.0023 | 0.0 (0.0%) | 1,951,460 |
12 May 2017 | USD | 0.0022 | 0.0024 | 0.0022 | 0.0023 | 0.0023 | +0 (+4.55%) | 1,620,950 |