Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2017 | USD | 0.13 | 0.14 | 0.13 | 0.14 | 3.5 | +0.015 (+12%) | 25,461 |
24 Jul 2017 | USD | 0.125 | 0.125 | 0.125 | 0.125 | 3.125 | -0.001 (-0.79%) | 60,000 |
21 Jul 2017 | USD | 0.122 | 0.126 | 0.122 | 0.126 | 3.15 | -0.004 (-3.08%) | 6,361 |
20 Jul 2017 | USD | 0.122 | 0.13 | 0.122 | 0.13 | 3.25 | +0.01 (+8.24%) | 33,077 |
19 Jul 2017 | USD | 0.1229 | 0.125 | 0.1201 | 0.1201 | 3.0025 | -0.005 (-3.92%) | 65,000 |
18 Jul 2017 | USD | 0.125 | 0.125 | 0.125 | 0.125 | 3.125 | -0.008 (-6.02%) | 10,000 |
17 Jul 2017 | USD | 0.13 | 0.133 | 0.13 | 0.133 | 3.325 | +0.003 (+2.31%) | 15,410 |
14 Jul 2017 | USD | 0.128 | 0.13 | 0.118 | 0.13 | 3.25 | -0.01 (-7.08%) | 77,557 |
13 Jul 2017 | USD | 0.14 | 0.14 | 0.135 | 0.1399 | 3.4975 | -0 (-0.07%) | 13,000 |
12 Jul 2017 | USD | 0.1325 | 0.14 | 0.1325 | 0.14 | 3.5 | +0.008 (+6.22%) | 63,000 |
11 Jul 2017 | USD | 0.135 | 0.135 | 0.12 | 0.1318 | 3.295 | -0.001 (-0.90%) | 186,220 |
10 Jul 2017 | USD | 0.119 | 0.133 | 0.119 | 0.133 | 3.325 | +0.016 (+13.68%) | 326,722 |
7 Jul 2017 | USD | 0.114 | 0.117 | 0.114 | 0.117 | 2.925 | +0.005 (+4.46%) | 19,000 |
6 Jul 2017 | USD | 0.112 | 0.112 | 0.112 | 0.112 | 2.8 | +0.002 (+1.82%) | 1,000 |
5 Jul 2017 | USD | 0.11 | 0.11 | 0.106 | 0.11 | 2.75 | +0.008 (+7.84%) | 45,655 |
4 Jul 2017 | USD | 0.102 | 0.102 | 0.102 | 0.102 | 2.55 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 0.102 | 0.102 | 0.102 | 0.102 | 2.55 | 0.0 (0.0%) | 0 |
30 Jun 2017 | USD | 0.102 | 0.102 | 0.102 | 0.102 | 2.55 | +0.002 (+2.00%) | 500 |
29 Jun 2017 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 2.5 | 0.0 (0.0%) | 0 |
28 Jun 2017 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 2.5 | 0.0 (0.0%) | 0 |
27 Jun 2017 | USD | 0.101 | 0.102 | 0.1 | 0.1 | 2.5 | -0.002 (-1.96%) | 49,205 |
26 Jun 2017 | USD | 0.102 | 0.102 | 0.1 | 0.102 | 2.55 | -0.008 (-7.27%) | 81,500 |
23 Jun 2017 | USD | 0.1093 | 0.11 | 0.1093 | 0.11 | 2.75 | +0.008 (+7.84%) | 1,750 |
22 Jun 2017 | USD | 0.1004 | 0.102 | 0.1004 | 0.102 | 2.55 | -0.008 (-7.10%) | 7,500 |
21 Jun 2017 | USD | 0.1098 | 0.1098 | 0.1098 | 0.1098 | 2.745 | -0 (-0.18%) | 6,000 |
20 Jun 2017 | USD | 0.101 | 0.11 | 0.095 | 0.11 | 2.75 | +0.001 (+0.92%) | 19,000 |
19 Jun 2017 | USD | 0.109 | 0.109 | 0.109 | 0.109 | 2.725 | -0.001 (-0.91%) | 12,000 |
16 Jun 2017 | USD | 0.11 | 0.11 | 0.1076 | 0.11 | 2.75 | 0.0 (0.0%) | 29,000 |
15 Jun 2017 | USD | 0.113 | 0.113 | 0.11 | 0.11 | 2.75 | +0.001 (+0.73%) | 11,000 |
14 Jun 2017 | USD | 0.1092 | 0.1092 | 0.1092 | 0.1092 | 2.73 | -0.003 (-2.41%) | 900 |