Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2016 | USD | 0.0254 | 0.028 | 0.011 | 0.014 | 1.4 | -0.089 (-86.39%) | 1,420,012 |
16 Dec 2016 | USD | 0.0983 | 0.103 | 0.0983 | 0.1029 | 10.29 | +0.004 (+4.26%) | 30,000 |
15 Dec 2016 | USD | 0.095 | 0.0987 | 0.0846 | 0.0987 | 9.87 | +0.003 (+3.57%) | 91,814 |
14 Dec 2016 | USD | 0.085 | 0.0953 | 0.085 | 0.0953 | 9.53 | -0.013 (-12.25%) | 61,540 |
13 Dec 2016 | USD | 0.1086 | 0.1086 | 0.1086 | 0.1086 | 10.86 | +0 (+0.09%) | 2,518 |
12 Dec 2016 | USD | 0.1085 | 0.1085 | 0.1085 | 0.1085 | 10.85 | +0.005 (+4.63%) | 4,500 |
9 Dec 2016 | USD | 0.0999 | 0.1038 | 0.0998 | 0.1037 | 10.37 | +0.012 (+12.60%) | 302,150 |
8 Dec 2016 | USD | 0.0995 | 0.104 | 0.0921 | 0.0921 | 9.21 | -0.008 (-7.90%) | 86,000 |
7 Dec 2016 | USD | 0.1028 | 0.103 | 0.097 | 0.1 | 10 | -0.007 (-6.89%) | 300,000 |
6 Dec 2016 | USD | 0.1074 | 0.1074 | 0.1074 | 0.1074 | 10.74 | 0.0 (0.0%) | 0 |
5 Dec 2016 | USD | 0.115 | 0.115 | 0.1074 | 0.1074 | 10.74 | -0.011 (-8.91%) | 125,000 |
2 Dec 2016 | USD | 0.1159 | 0.1217 | 0.1109 | 0.1179 | 11.79 | -0.004 (-3.36%) | 46,300 |
1 Dec 2016 | USD | 0.1248 | 0.1248 | 0.122 | 0.122 | 12.2 | +0.008 (+7.39%) | 50,000 |
30 Nov 2016 | USD | 0.1139 | 0.121 | 0.1099 | 0.1136 | 11.36 | 0.0 (0.0%) | 107,000 |
29 Nov 2016 | USD | 0.124 | 0.124 | 0.11 | 0.1136 | 11.36 | -0.008 (-6.81%) | 305,865 |
28 Nov 2016 | USD | 0.1249 | 0.1261 | 0.11 | 0.1219 | 12.19 | -0.002 (-1.69%) | 159,800 |
25 Nov 2016 | USD | 0.1242 | 0.1242 | 0.124 | 0.124 | 12.4 | +0.003 (+2.82%) | 70,000 |
24 Nov 2016 | USD | 0.1206 | 0.1206 | 0.1206 | 0.1206 | 12.06 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 0.1352 | 0.1352 | 0.1206 | 0.1206 | 12.06 | -0.009 (-6.73%) | 182,000 |
22 Nov 2016 | USD | 0.1293 | 0.1293 | 0.1293 | 0.1293 | 12.93 | -0.003 (-2.12%) | 25,000 |
21 Nov 2016 | USD | 0.1286 | 0.1321 | 0.1283 | 0.1321 | 13.21 | +0.002 (+1.62%) | 110,000 |
18 Nov 2016 | USD | 0.1282 | 0.13 | 0.1282 | 0.13 | 13 | -0.002 (-1.66%) | 63,461 |
17 Nov 2016 | USD | 0.136 | 0.136 | 0.13 | 0.1322 | 13.22 | +0.003 (+2.32%) | 91,467 |
16 Nov 2016 | USD | 0.133 | 0.133 | 0.1242 | 0.1292 | 12.92 | +0.001 (+0.94%) | 2,082,785 |
15 Nov 2016 | USD | 0.1277 | 0.1326 | 0.121 | 0.128 | 12.8 | +0.005 (+4.23%) | 247,948 |
14 Nov 2016 | USD | 0.1204 | 0.1228 | 0.1204 | 0.1228 | 12.28 | -0.004 (-3.31%) | 1,033,800 |
11 Nov 2016 | USD | 0.127 | 0.127 | 0.127 | 0.127 | 12.7 | -0.002 (-1.24%) | 1,200 |
10 Nov 2016 | USD | 0.1211 | 0.1325 | 0.1173 | 0.1286 | 12.86 | +0.013 (+11.63%) | 284,775 |
9 Nov 2016 | USD | 0.1152 | 0.1152 | 0.1152 | 0.1152 | 11.52 | 0.0 (0.0%) | 0 |
8 Nov 2016 | USD | 0.1152 | 0.1152 | 0.1152 | 0.1152 | 11.52 | +0.001 (+1.14%) | 400 |