Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2017 | USD | 0.0923 | 0.1179 | 0.09 | 0.1179 | 0.1179 | +0.02 (+20.06%) | 11,300 |
1 Jun 2017 | USD | 0.1087 | 0.1087 | 0.0953 | 0.0982 | 0.0982 | -0.015 (-13.17%) | 40,500 |
31 May 2017 | USD | 0.1131 | 0.1131 | 0.1131 | 0.1131 | 0.1131 | -0.001 (-0.79%) | 2,500 |
30 May 2017 | USD | 0.1091 | 0.114 | 0.1091 | 0.114 | 0.114 | +0.008 (+7.55%) | 27,000 |
29 May 2017 | USD | 0.106 | 0.106 | 0.106 | 0.106 | 0.106 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.1095 | 0.1097 | 0.106 | 0.106 | 0.106 | -0.004 (-3.20%) | 13,800 |
25 May 2017 | USD | 0.11 | 0.11 | 0.0983 | 0.1095 | 0.1095 | +0.007 (+7.35%) | 79,467 |
24 May 2017 | USD | 0.1021 | 0.103 | 0.102 | 0.102 | 0.102 | -0.012 (-10.53%) | 106,500 |
23 May 2017 | USD | 0.1097 | 0.1235 | 0.1096 | 0.114 | 0.114 | +0.024 (+26.67%) | 110,000 |
22 May 2017 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.027 (-23.21%) | 10,300 |
19 May 2017 | USD | 0.1099 | 0.12 | 0.1088 | 0.1172 | 0.1172 | +0.007 (+6.55%) | 179,000 |
18 May 2017 | USD | 0.123 | 0.1263 | 0.1096 | 0.11 | 0.11 | -0.034 (-23.45%) | 169,246 |
17 May 2017 | USD | 0.1414 | 0.1437 | 0.1414 | 0.1437 | 0.1437 | -0.001 (-0.42%) | 1,700 |
16 May 2017 | USD | 0.1443 | 0.1443 | 0.1443 | 0.1443 | 0.1443 | 0.0 (0.0%) | 0 |
15 May 2017 | USD | 0.128 | 0.1443 | 0.121 | 0.1443 | 0.1443 | +0.006 (+4.57%) | 22,800 |
12 May 2017 | USD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | 0.0 (0.0%) | 0 |
11 May 2017 | USD | 0.1624 | 0.1624 | 0.138 | 0.138 | 0.138 | +0.003 (+2.22%) | 8,000 |
10 May 2017 | USD | 0.1373 | 0.142 | 0.132 | 0.135 | 0.135 | -0.035 (-20.49%) | 109,000 |
9 May 2017 | USD | 0.1698 | 0.1698 | 0.1698 | 0.1698 | 0.1698 | +0.029 (+20.43%) | 4,400 |
8 May 2017 | USD | 0.1831 | 0.1831 | 0.1381 | 0.141 | 0.141 | +0.006 (+4.44%) | 96,700 |
5 May 2017 | USD | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 0 |
4 May 2017 | USD | 0.156 | 0.156 | 0.1342 | 0.135 | 0.135 | -0.015 (-9.88%) | 12,485 |
3 May 2017 | USD | 0.16 | 0.1916 | 0.144 | 0.1498 | 0.1498 | -0.01 (-6.38%) | 20,615 |
2 May 2017 | USD | 0.1804 | 0.1804 | 0.16 | 0.16 | 0.16 | -0.004 (-2.50%) | 14,900 |
1 May 2017 | USD | 0.1643 | 0.167 | 0.1579 | 0.1641 | 0.1641 | -0 (-0.06%) | 16,000 |
28 Apr 2017 | USD | 0.17 | 0.17 | 0.157 | 0.1642 | 0.1642 | -0.01 (-5.63%) | 113,000 |
27 Apr 2017 | USD | 0.1684 | 0.174 | 0.1684 | 0.174 | 0.174 | +0.002 (+1.10%) | 43,100 |
26 Apr 2017 | USD | 0.1766 | 0.189 | 0.1721 | 0.1721 | 0.1721 | -0.001 (-0.46%) | 40,400 |
25 Apr 2017 | USD | 0.1963 | 0.1963 | 0.1729 | 0.1729 | 0.1729 | -0.021 (-11.01%) | 77,000 |
24 Apr 2017 | USD | 0.1971 | 0.213 | 0.18 | 0.1943 | 0.1943 | +0.001 (+0.67%) | 64,232 |