Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2016 | USD | 0.065 | 0.074 | 0.061 | 0.061 | 0.061 | -0.004 (-6.15%) | 310,300 |
22 Dec 2016 | USD | 0.0641 | 0.065 | 0.0641 | 0.065 | 0.065 | -0.009 (-12.40%) | 153,000 |
21 Dec 2016 | USD | 0.0742 | 0.0742 | 0.0742 | 0.0742 | 0.0742 | 0.0 (0.0%) | 0 |
20 Dec 2016 | USD | 0.0742 | 0.0742 | 0.0742 | 0.0742 | 0.0742 | 0.0 (0.0%) | 0 |
19 Dec 2016 | USD | 0.0742 | 0.0742 | 0.0742 | 0.0742 | 0.0742 | 0.0 (0.0%) | 0 |
16 Dec 2016 | USD | 0.0605 | 0.0742 | 0.055 | 0.0742 | 0.0742 | +0 (+0.27%) | 31,760 |
15 Dec 2016 | USD | 0.074 | 0.074 | 0.074 | 0.074 | 0.074 | 0.0 (0.0%) | 0 |
14 Dec 2016 | USD | 0.074 | 0.074 | 0.074 | 0.074 | 0.074 | +0.007 (+9.96%) | 677 |
13 Dec 2016 | USD | 0.0673 | 0.0673 | 0.0673 | 0.0673 | 0.0673 | -0.005 (-7.43%) | 1,500 |
12 Dec 2016 | USD | 0.0659 | 0.0727 | 0.0659 | 0.0727 | 0.0727 | +0.002 (+2.11%) | 7,500 |
9 Dec 2016 | USD | 0.0712 | 0.0712 | 0.0712 | 0.0712 | 0.0712 | 0.0 (0.0%) | 0 |
8 Dec 2016 | USD | 0.0727 | 0.074 | 0.0712 | 0.0712 | 0.0712 | +0.006 (+9.54%) | 9,135 |
7 Dec 2016 | USD | 0.069 | 0.069 | 0.065 | 0.065 | 0.065 | -0.004 (-5.80%) | 80,000 |
6 Dec 2016 | USD | 0.0688 | 0.069 | 0.0688 | 0.069 | 0.069 | -0.007 (-9.33%) | 14,500 |
5 Dec 2016 | USD | 0.085 | 0.0858 | 0.072 | 0.0761 | 0.0761 | -0.008 (-9.40%) | 199,454 |
2 Dec 2016 | USD | 0.0745 | 0.084 | 0.066 | 0.084 | 0.084 | -0.003 (-3.89%) | 929,860 |
1 Dec 2016 | USD | 0.105 | 0.1134 | 0.075 | 0.0874 | 0.0874 | -0.026 (-23.06%) | 385,388 |
30 Nov 2016 | USD | 0.0622 | 0.123 | 0.0622 | 0.1136 | 0.1136 | +0.055 (+92.54%) | 623,251 |
29 Nov 2016 | USD | 0.055 | 0.069 | 0.05 | 0.059 | 0.059 | -0.01 (-14.49%) | 73,330 |
28 Nov 2016 | USD | 0.0458 | 0.073 | 0.0458 | 0.069 | 0.069 | +0.042 (+155.56%) | 390,819 |
25 Nov 2016 | USD | 0.0307 | 0.0307 | 0.027 | 0.027 | 0.027 | -0.006 (-17.43%) | 20,000 |
24 Nov 2016 | USD | 0.0327 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 0.0327 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | 0.0 (0.0%) | 0 |
22 Nov 2016 | USD | 0.0327 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | 0.0 (0.0%) | 0 |
21 Nov 2016 | USD | 0.031 | 0.0327 | 0.031 | 0.0327 | 0.0327 | -0.002 (-6.57%) | 16,500 |
18 Nov 2016 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | +0.002 (+7.03%) | 7,000 |
17 Nov 2016 | USD | 0.0327 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | 0.0 (0.0%) | 0 |
16 Nov 2016 | USD | 0.0327 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | +0.002 (+6.86%) | 5,000 |
15 Nov 2016 | USD | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0 (0.0%) | 0 |
14 Nov 2016 | USD | 0.0306 | 0.0324 | 0.0306 | 0.0306 | 0.0306 | -0.003 (-8.66%) | 30,000 |