Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2017 | USD | 0.0709 | 0.0745 | 0.0709 | 0.0745 | 0.0745 | +0.017 (+29.34%) | 40,000 |
27 Apr 2017 | USD | 0.0576 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | -0.004 (-6.65%) | 5,000 |
26 Apr 2017 | USD | 0.0617 | 0.0617 | 0.0617 | 0.0617 | 0.0617 | 0.0 (0.0%) | 0 |
25 Apr 2017 | USD | 0.065 | 0.065 | 0.0617 | 0.0617 | 0.0617 | -0.001 (-2.06%) | 5,000 |
24 Apr 2017 | USD | 0.0543 | 0.072 | 0.0543 | 0.063 | 0.063 | -0.005 (-7.35%) | 18,000 |
21 Apr 2017 | USD | 0.07 | 0.07 | 0.06 | 0.068 | 0.068 | -0.002 (-2.44%) | 74,000 |
20 Apr 2017 | USD | 0.0641 | 0.0697 | 0.0641 | 0.0697 | 0.0697 | +0.003 (+4.03%) | 9,000 |
19 Apr 2017 | USD | 0.067 | 0.067 | 0.067 | 0.067 | 0.067 | +0.006 (+10.20%) | 17,000 |
18 Apr 2017 | USD | 0.0648 | 0.0648 | 0.06 | 0.0608 | 0.0608 | -0.008 (-11.88%) | 16,800 |
17 Apr 2017 | USD | 0.069 | 0.069 | 0.069 | 0.069 | 0.069 | 0.0 (0.0%) | 150 |
14 Apr 2017 | USD | 0.069 | 0.069 | 0.069 | 0.069 | 0.069 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.07 | 0.07 | 0.069 | 0.069 | 0.069 | -0.003 (-4.17%) | 1,000 |
12 Apr 2017 | USD | 0.0668 | 0.073 | 0.0668 | 0.072 | 0.072 | +0.005 (+7.95%) | 9,000 |
11 Apr 2017 | USD | 0.065 | 0.069 | 0.064 | 0.0667 | 0.0667 | -0.005 (-6.71%) | 88,500 |
10 Apr 2017 | USD | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0 (0.0%) | 0 |
7 Apr 2017 | USD | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0 (0.0%) | 0 |
6 Apr 2017 | USD | 0.0603 | 0.0715 | 0.0603 | 0.0715 | 0.0715 | -0.003 (-3.38%) | 7,000 |
5 Apr 2017 | USD | 0.0673 | 0.074 | 0.053 | 0.074 | 0.074 | +0.012 (+18.78%) | 183,335 |
4 Apr 2017 | USD | 0.0646 | 0.0684 | 0.0623 | 0.0623 | 0.0623 | -0.003 (-3.86%) | 105,777 |
3 Apr 2017 | USD | 0.0525 | 0.0648 | 0.0525 | 0.0648 | 0.0648 | +0.005 (+8%) | 6,000 |
31 Mar 2017 | USD | 0.0631 | 0.066 | 0.06 | 0.06 | 0.06 | +0.007 (+12.36%) | 32,500 |
30 Mar 2017 | USD | 0.06 | 0.06 | 0.0534 | 0.0534 | 0.0534 | -0.011 (-17.47%) | 13,500 |
29 Mar 2017 | USD | 0.068 | 0.069 | 0.0609 | 0.0647 | 0.0647 | -0.003 (-3.72%) | 22,000 |
28 Mar 2017 | USD | 0.0647 | 0.0672 | 0.0647 | 0.0672 | 0.0672 | +0.001 (+1.05%) | 12,000 |
27 Mar 2017 | USD | 0.06 | 0.0665 | 0.06 | 0.0665 | 0.0665 | +0.013 (+24.30%) | 15,000 |
24 Mar 2017 | USD | 0.058 | 0.058 | 0.051 | 0.0535 | 0.0535 | -0.025 (-31.50%) | 249,000 |
23 Mar 2017 | USD | 0.0743 | 0.0781 | 0.0743 | 0.0781 | 0.0781 | -0.002 (-2.38%) | 6,000 |
22 Mar 2017 | USD | 0.0516 | 0.08 | 0.05 | 0.08 | 0.08 | -0.039 (-32.72%) | 1,142,730 |
21 Mar 2017 | USD | 0.1152 | 0.1189 | 0.1152 | 0.1189 | 0.1189 | +0.001 (+0.76%) | 50,000 |
20 Mar 2017 | USD | 0.1192 | 0.125 | 0.1179 | 0.118 | 0.118 | +0.002 (+1.29%) | 80,000 |