Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2017 | USD | 0.11 | 0.115 | 0.105 | 0.106 | 0.0027 | -0.009 (-7.83%) | 80,000 |
25 May 2017 | USD | 0.115 | 0.115 | 0.115 | 0.115 | 0.0029 | +0.005 (+4.55%) | 10,000 |
24 May 2017 | USD | 0.12 | 0.12 | 0.095 | 0.11 | 0.0027 | -0.002 (-1.79%) | 91,370 |
23 May 2017 | USD | 0.115 | 0.125 | 0.107 | 0.112 | 0.0028 | -0.001 (-0.62%) | 109,700 |
22 May 2017 | USD | 0.09 | 0.12 | 0.09 | 0.1127 | 0.0028 | +0.013 (+12.70%) | 79,660 |
19 May 2017 | USD | 0.0715 | 0.1 | 0.0715 | 0.1 | 0.0025 | +0.029 (+39.86%) | 86,000 |
18 May 2017 | USD | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0018 | 0.0 (0.0%) | 0 |
17 May 2017 | USD | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0018 | 0.0 (0.0%) | 8,719 |
16 May 2017 | USD | 0.068 | 0.0715 | 0.067 | 0.0715 | 0.0018 | +0.004 (+6.72%) | 55,000 |
15 May 2017 | USD | 0.067 | 0.067 | 0.067 | 0.067 | 0.0017 | 0.0 (0.0%) | 49,248 |
12 May 2017 | USD | 0.067 | 0.067 | 0.067 | 0.067 | 0.0017 | -0.001 (-1.03%) | 3,000 |
11 May 2017 | USD | 0.0677 | 0.0677 | 0.0677 | 0.0677 | 0.0017 | +0.001 (+1.04%) | 2,000 |
10 May 2017 | USD | 0.067 | 0.067 | 0.067 | 0.067 | 0.0017 | -0.003 (-4.29%) | 10,000 |
9 May 2017 | USD | 0.067 | 0.07 | 0.067 | 0.07 | 0.0018 | +0.003 (+4.48%) | 34,000 |
8 May 2017 | USD | 0.067 | 0.067 | 0.067 | 0.067 | 0.0017 | +0.001 (+1.52%) | 20,000 |
5 May 2017 | USD | 0.072 | 0.072 | 0.066 | 0.066 | 0.0016 | -0.008 (-10.81%) | 60,000 |
4 May 2017 | USD | 0.065 | 0.074 | 0.065 | 0.074 | 0.0019 | +0.018 (+32.14%) | 291,000 |
3 May 2017 | USD | 0.056 | 0.056 | 0.056 | 0.056 | 0.0014 | 0.0 (0.0%) | 0 |
2 May 2017 | USD | 0.056 | 0.056 | 0.056 | 0.056 | 0.0014 | +0.001 (+0.90%) | 100 |
1 May 2017 | USD | 0.06 | 0.06 | 0.0555 | 0.0555 | 0.0014 | -0.007 (-11.90%) | 132,000 |
28 Apr 2017 | USD | 0.056 | 0.063 | 0.056 | 0.063 | 0.0016 | +0.003 (+5%) | 20,000 |
27 Apr 2017 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.0015 | 0.0 (0.0%) | 0 |
26 Apr 2017 | USD | 0.0638 | 0.0638 | 0.06 | 0.06 | 0.0015 | -0.01 (-14.16%) | 68,000 |
25 Apr 2017 | USD | 0.0699 | 0.0699 | 0.0699 | 0.0699 | 0.0017 | +0.01 (+16.50%) | 200 |
24 Apr 2017 | USD | 0.0666 | 0.0666 | 0.06 | 0.06 | 0.0015 | -0.012 (-16.67%) | 49,000 |
21 Apr 2017 | USD | 0.072 | 0.072 | 0.072 | 0.072 | 0.0018 | 0.0 (0.0%) | 0 |
20 Apr 2017 | USD | 0.066 | 0.072 | 0.066 | 0.072 | 0.0018 | +0.006 (+9.09%) | 10,340 |
19 Apr 2017 | USD | 0.066 | 0.066 | 0.066 | 0.066 | 0.0016 | 0.0 (0.0%) | 8,900 |
18 Apr 2017 | USD | 0.066 | 0.066 | 0.066 | 0.066 | 0.0016 | 0.0 (0.0%) | 0 |
17 Apr 2017 | USD | 0.066 | 0.066 | 0.066 | 0.066 | 0.0016 | 0.0 (0.0%) | 22,240 |