Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2017 | USD | 0.1803 | 0.205 | 0.1803 | 0.2 | 5 | 0.0 (0.0%) | 2,124 |
12 Jun 2017 | USD | 0.21 | 0.21 | 0.1911 | 0.2 | 5 | -0.01 (-4.76%) | 3,296 |
9 Jun 2017 | USD | 0.179 | 0.225 | 0.179 | 0.21 | 5.25 | +0.031 (+17.32%) | 8,765 |
8 Jun 2017 | USD | 0.1799 | 0.18 | 0.179 | 0.179 | 4.475 | -0.002 (-0.83%) | 968 |
7 Jun 2017 | USD | 0.179 | 0.1805 | 0.179 | 0.1805 | 4.5125 | -0.006 (-3.11%) | 84 |
6 Jun 2017 | USD | 0.179 | 0.1939 | 0.179 | 0.1863 | 4.6575 | -0.002 (-1.11%) | 1,549 |
5 Jun 2017 | USD | 0.19 | 0.195 | 0.1781 | 0.1884 | 4.71 | +0.003 (+1.73%) | 2,216 |
2 Jun 2017 | USD | 0.19 | 0.195 | 0.1852 | 0.1852 | 4.63 | 0.0 (0.0%) | 1,026 |
1 Jun 2017 | USD | 0.195 | 0.195 | 0.1852 | 0.1852 | 4.63 | -0.009 (-4.49%) | 209 |
31 May 2017 | USD | 0.18 | 0.195 | 0.18 | 0.1939 | 4.8475 | +0.014 (+7.72%) | 7,138 |
30 May 2017 | USD | 0.2048 | 0.2048 | 0.18 | 0.18 | 4.5 | -0.022 (-11.11%) | 4,534 |
29 May 2017 | USD | 0.2025 | 0.2025 | 0.2025 | 0.2025 | 5.0625 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.2 | 0.2049 | 0.1812 | 0.2025 | 5.0625 | +0.022 (+12.19%) | 6,244 |
25 May 2017 | USD | 0.2139 | 0.2139 | 0.1805 | 0.1805 | 4.5125 | -0.021 (-10.20%) | 3,989 |
24 May 2017 | USD | 0.2184 | 0.2184 | 0.1956 | 0.201 | 5.025 | -0.017 (-7.97%) | 1,778 |
23 May 2017 | USD | 0.23 | 0.23 | 0.2 | 0.2184 | 5.46 | +0.008 (+4.00%) | 5,522 |
22 May 2017 | USD | 0.2001 | 0.23 | 0.1902 | 0.21 | 5.25 | 0.0 (0.0%) | 4,306 |
19 May 2017 | USD | 0.23 | 0.23 | 0.1781 | 0.21 | 5.25 | -0.02 (-8.70%) | 11,726 |
18 May 2017 | USD | 0.2485 | 0.2488 | 0.21 | 0.23 | 5.75 | -0.018 (-7.44%) | 12,330 |
17 May 2017 | USD | 0.28 | 0.298 | 0.23 | 0.2485 | 6.2125 | -0.03 (-10.74%) | 9,542 |
16 May 2017 | USD | 0.2888 | 0.2889 | 0.275 | 0.2784 | 6.96 | +0.001 (+0.47%) | 1,667 |
15 May 2017 | USD | 0.2935 | 0.2935 | 0.275 | 0.2771 | 6.9275 | -0.006 (-2.29%) | 2,209 |
12 May 2017 | USD | 0.2799 | 0.294 | 0.271 | 0.2836 | 7.09 | +0.004 (+1.29%) | 7,504 |
11 May 2017 | USD | 0.28 | 0.319 | 0.267 | 0.28 | 7 | +0 (+0.04%) | 10,481 |
10 May 2017 | USD | 0.308 | 0.32 | 0.269 | 0.2799 | 6.9975 | -0.02 (-6.70%) | 16,504 |
9 May 2017 | USD | 0.2703 | 0.37 | 0.2605 | 0.3 | 7.5 | +0.02 (+7.14%) | 20,209 |
8 May 2017 | USD | 0.1921 | 0.3 | 0.1901 | 0.28 | 7 | +0.08 (+40%) | 20,121 |
5 May 2017 | USD | 0.2 | 0.22 | 0.1901 | 0.2 | 5 | +0.009 (+4.71%) | 3,933 |
4 May 2017 | USD | 0.22 | 0.22 | 0.191 | 0.191 | 4.775 | +0 (+0.21%) | 981 |
3 May 2017 | USD | 0.1974 | 0.22 | 0.18 | 0.1906 | 4.765 | -0.009 (-4.70%) | 1,360 |