Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2017 | USD | 0.0444 | 0.0526 | 0.0444 | 0.048 | 0.048 | +0.004 (+7.87%) | 641,700 |
25 Apr 2017 | USD | 0.0416 | 0.0477 | 0.041 | 0.0445 | 0.0445 | -0.006 (-12.75%) | 43,700 |
24 Apr 2017 | USD | 0.041 | 0.051 | 0.04 | 0.051 | 0.051 | +0.003 (+5.37%) | 46,500 |
21 Apr 2017 | USD | 0.0484 | 0.0506 | 0.0484 | 0.0484 | 0.0484 | +0.004 (+10.25%) | 69,502 |
20 Apr 2017 | USD | 0.046 | 0.046 | 0.0434 | 0.0439 | 0.0439 | -0.002 (-3.73%) | 35,400 |
19 Apr 2017 | USD | 0.0458 | 0.0471 | 0.042 | 0.0456 | 0.0456 | -0.005 (-10.59%) | 98,899 |
18 Apr 2017 | USD | 0.0497 | 0.0529 | 0.048 | 0.051 | 0.051 | -0.004 (-6.59%) | 82,259 |
17 Apr 2017 | USD | 0.05 | 0.0546 | 0.05 | 0.0546 | 0.0546 | +0.005 (+9.20%) | 60,830 |
14 Apr 2017 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.043 | 0.05 | 0.043 | 0.05 | 0.05 | +0.001 (+1.21%) | 85,096 |
12 Apr 2017 | USD | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | -0.003 (-5.90%) | 2,800 |
11 Apr 2017 | USD | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0 (0.0%) | 0 |
10 Apr 2017 | USD | 0.055 | 0.055 | 0.0399 | 0.0525 | 0.0525 | -0.002 (-4.02%) | 47,626 |
7 Apr 2017 | USD | 0.0573 | 0.0589 | 0.0547 | 0.0547 | 0.0547 | -0 (-0.36%) | 8,000 |
6 Apr 2017 | USD | 0.05 | 0.0549 | 0.0497 | 0.0549 | 0.0549 | +0.004 (+7.65%) | 22,450 |
5 Apr 2017 | USD | 0.0487 | 0.0535 | 0.0478 | 0.051 | 0.051 | +0.001 (+2.82%) | 149,800 |
4 Apr 2017 | USD | 0.05 | 0.052 | 0.0496 | 0.0496 | 0.0496 | -0.004 (-7.64%) | 62,762 |
3 Apr 2017 | USD | 0.0549 | 0.0588 | 0.0461 | 0.0537 | 0.0537 | +0.004 (+7.40%) | 123,673 |
31 Mar 2017 | USD | 0.052 | 0.055 | 0.0425 | 0.05 | 0.05 | 0.0 (0.0%) | 480,051 |
30 Mar 2017 | USD | 0.0438 | 0.055 | 0.0438 | 0.05 | 0.05 | -0.003 (-5.48%) | 129,860 |
29 Mar 2017 | USD | 0.0534 | 0.0549 | 0.041 | 0.0529 | 0.0529 | -0.001 (-1.12%) | 209,851 |
28 Mar 2017 | USD | 0.063 | 0.063 | 0.0525 | 0.0535 | 0.0535 | -0.01 (-15.48%) | 475,111 |
27 Mar 2017 | USD | 0.063 | 0.0648 | 0.0581 | 0.0633 | 0.0633 | -0 (-0.63%) | 169,415 |
24 Mar 2017 | USD | 0.0572 | 0.0637 | 0.055 | 0.0637 | 0.0637 | +0.001 (+1.11%) | 51,990 |
23 Mar 2017 | USD | 0.0672 | 0.0672 | 0.0573 | 0.063 | 0.063 | -0.007 (-9.87%) | 114,943 |
22 Mar 2017 | USD | 0.0698 | 0.0699 | 0.0591 | 0.0699 | 0.0699 | +0.005 (+7.87%) | 173,750 |
21 Mar 2017 | USD | 0.082 | 0.082 | 0.0513 | 0.0648 | 0.0648 | -0.022 (-25.35%) | 658,785 |
20 Mar 2017 | USD | 0.09 | 0.0954 | 0.0868 | 0.0868 | 0.0868 | -0.009 (-9.11%) | 27,982 |
17 Mar 2017 | USD | 0.097 | 0.097 | 0.09 | 0.0955 | 0.0955 | -0 (-0.10%) | 33,989 |
16 Mar 2017 | USD | 0.0964 | 0.0964 | 0.089 | 0.0956 | 0.0956 | -0.005 (-5.35%) | 23,287 |