Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | USD | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | +0.04 (+33.33%) | 1,975 |
17 May 2017 | USD | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | +0.01 (+9.09%) | 800 |
16 May 2017 | USD | 0.112 | 0.112 | 0.1 | 0.11 | 0.11 | -0.002 (-1.79%) | 25,500 |
15 May 2017 | USD | 0.145 | 0.145 | 0.112 | 0.112 | 0.112 | +0.012 (+12.00%) | 3,830 |
12 May 2017 | USD | 0.1113 | 0.1119 | 0.1 | 0.1 | 0.1 | -0.02 (-16.67%) | 6,450 |
11 May 2017 | USD | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 13,100 |
10 May 2017 | USD | 0.12 | 0.12 | 0.1 | 0.12 | 0.12 | 0.0 (0.0%) | 28,500 |
9 May 2017 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.03 (-20%) | 100 |
8 May 2017 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.02 (+15.38%) | 100 |
5 May 2017 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.01 (-7.14%) | 100 |
4 May 2017 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.01 (+7.69%) | 100 |
3 May 2017 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.03 (-18.75%) | 64,000 |
2 May 2017 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 100 |
1 May 2017 | USD | 0.18 | 0.184 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 10,140 |
28 Apr 2017 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
27 Apr 2017 | USD | 0.185 | 0.1924 | 0.17 | 0.17 | 0.17 | -0.055 (-24.44%) | 3,300 |
26 Apr 2017 | USD | 0.2 | 0.225 | 0.2 | 0.225 | 0.225 | +0.025 (+12.50%) | 2,000 |
25 Apr 2017 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.015 (+8.11%) | 400 |
24 Apr 2017 | USD | 0.1851 | 0.1851 | 0.185 | 0.185 | 0.185 | +0.005 (+2.78%) | 500 |
21 Apr 2017 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 100 |
20 Apr 2017 | USD | 0.2 | 0.2 | 0.18 | 0.18 | 0.18 | +0.001 (+0.56%) | 225 |
19 Apr 2017 | USD | 0.19 | 0.1911 | 0.179 | 0.179 | 0.179 | -0.011 (-5.79%) | 6,100 |
18 Apr 2017 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 100 |
17 Apr 2017 | USD | 0.1964 | 0.2 | 0.19 | 0.19 | 0.19 | -0.04 (-17.39%) | 2,700 |
14 Apr 2017 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.235 | 0.2389 | 0.23 | 0.23 | 0.23 | +0.027 (+13.52%) | 6,200 |
12 Apr 2017 | USD | 0.245 | 0.245 | 0.195 | 0.2026 | 0.2026 | -0.042 (-17.31%) | 3,100 |
11 Apr 2017 | USD | 0.225 | 0.245 | 0.217 | 0.245 | 0.245 | +0.026 (+11.87%) | 15,840 |
10 Apr 2017 | USD | 0.199 | 0.219 | 0.1845 | 0.219 | 0.219 | +0.049 (+28.82%) | 6,600 |
7 Apr 2017 | USD | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.001 (-0.58%) | 400 |