Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2017 | USD | 0.1014 | 0.17 | 0.1014 | 0.17 | 0.17 | -0.005 (-2.86%) | 6,800 |
31 Jul 2017 | USD | 0.18 | 0.18 | 0.1581 | 0.175 | 0.175 | +0.011 (+6.77%) | 6,400 |
28 Jul 2017 | USD | 0.18 | 0.18 | 0.16 | 0.1639 | 0.1639 | -0.061 (-26.99%) | 17,400 |
27 Jul 2017 | USD | 0.2245 | 0.2245 | 0.2245 | 0.2245 | 0.2245 | 0.0 (0.0%) | 0 |
26 Jul 2017 | USD | 0.2245 | 0.2245 | 0.2245 | 0.2245 | 0.2245 | 0.0 (0.0%) | 500 |
25 Jul 2017 | USD | 0.2 | 0.2245 | 0.1603 | 0.2245 | 0.2245 | +0.025 (+12.25%) | 29,291 |
24 Jul 2017 | USD | 0.2149 | 0.2215 | 0.2 | 0.2 | 0.2 | -0.015 (-6.93%) | 18,300 |
21 Jul 2017 | USD | 0.2149 | 0.2149 | 0.2149 | 0.2149 | 0.2149 | -0.01 (-4.45%) | 2,400 |
20 Jul 2017 | USD | 0.2249 | 0.2249 | 0.2249 | 0.2249 | 0.2249 | +0.017 (+8.28%) | 500 |
19 Jul 2017 | USD | 0.2 | 0.2077 | 0.2 | 0.2077 | 0.2077 | -0.053 (-20.24%) | 3,500 |
18 Jul 2017 | USD | 0.23 | 0.2604 | 0.23 | 0.2604 | 0.2604 | +0.03 (+13.22%) | 2,700 |
17 Jul 2017 | USD | 0.2222 | 0.23 | 0.1941 | 0.23 | 0.23 | -0.062 (-21.37%) | 27,900 |
14 Jul 2017 | USD | 0.2925 | 0.2925 | 0.2925 | 0.2925 | 0.2925 | 0.0 (0.0%) | 0 |
13 Jul 2017 | USD | 0.273 | 0.2925 | 0.2725 | 0.2925 | 0.2925 | -0.107 (-26.88%) | 20,000 |
12 Jul 2017 | USD | 0.38 | 0.43 | 0.38 | 0.4 | 0.4 | +0.02 (+5.26%) | 15,650 |
11 Jul 2017 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
10 Jul 2017 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | +0.13 (+52%) | 250 |
7 Jul 2017 | USD | 0.4001 | 0.4001 | 0.2086 | 0.25 | 0.25 | -0.127 (-33.69%) | 37,600 |
6 Jul 2017 | USD | 0.3 | 0.38 | 0.3 | 0.377 | 0.377 | -0.053 (-12.33%) | 10,700 |
5 Jul 2017 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
4 Jul 2017 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
30 Jun 2017 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 100 |
29 Jun 2017 | USD | 0.4 | 0.43 | 0.4 | 0.43 | 0.43 | +0.04 (+10.26%) | 5,200 |
28 Jun 2017 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
27 Jun 2017 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
26 Jun 2017 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
23 Jun 2017 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.034 (+9.61%) | 300 |
22 Jun 2017 | USD | 0.3558 | 0.3558 | 0.3558 | 0.3558 | 0.3558 | 0.0 (0.0%) | 0 |
21 Jun 2017 | USD | 0.3558 | 0.3558 | 0.3558 | 0.3558 | 0.3558 | 0.0 (0.0%) | 0 |