Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2017 | USD | 0.128 | 0.1312 | 0.1189 | 0.13 | 0.13 | +0.009 (+7.44%) | 151,792 |
29 May 2017 | USD | 0.121 | 0.121 | 0.121 | 0.121 | 0.121 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.1117 | 0.1279 | 0.1117 | 0.121 | 0.121 | +0.022 (+22.84%) | 243,000 |
25 May 2017 | USD | 0.1 | 0.1 | 0.0985 | 0.0985 | 0.0985 | -0.002 (-2.28%) | 7,000 |
24 May 2017 | USD | 0.1008 | 0.1008 | 0.1008 | 0.1008 | 0.1008 | 0.0 (0.0%) | 0 |
23 May 2017 | USD | 0.1026 | 0.1026 | 0.1008 | 0.1008 | 0.1008 | -0 (-0.20%) | 6,540 |
22 May 2017 | USD | 0.101 | 0.101 | 0.101 | 0.101 | 0.101 | -0.003 (-2.79%) | 3,750 |
19 May 2017 | USD | 0.1039 | 0.1039 | 0.1039 | 0.1039 | 0.1039 | 0.0 (0.0%) | 0 |
18 May 2017 | USD | 0.1039 | 0.1039 | 0.1039 | 0.1039 | 0.1039 | 0.0 (0.0%) | 0 |
17 May 2017 | USD | 0.0983 | 0.1039 | 0.092 | 0.1039 | 0.1039 | +0.004 (+3.90%) | 28,500 |
16 May 2017 | USD | 0.1099 | 0.1099 | 0.099 | 0.1 | 0.1 | -0.009 (-8.17%) | 11,100 |
15 May 2017 | USD | 0.108 | 0.1089 | 0.1 | 0.1089 | 0.1089 | -0 (-0.09%) | 16,750 |
12 May 2017 | USD | 0.11 | 0.11 | 0.1079 | 0.109 | 0.109 | +0.009 (+9.11%) | 12,500 |
11 May 2017 | USD | 0.0999 | 0.0999 | 0.0999 | 0.0999 | 0.0999 | 0.0 (0.0%) | 0 |
10 May 2017 | USD | 0.101 | 0.101 | 0.0999 | 0.0999 | 0.0999 | -0 (-0.10%) | 31,000 |
9 May 2017 | USD | 0.0932 | 0.1 | 0.0932 | 0.1 | 0.1 | 0.0 (0.0%) | 21,500 |
8 May 2017 | USD | 0.1073 | 0.1073 | 0.1 | 0.1 | 0.1 | +0.002 (+2.15%) | 27,000 |
5 May 2017 | USD | 0.0944 | 0.1 | 0.0894 | 0.0979 | 0.0979 | +0.006 (+6.30%) | 46,500 |
4 May 2017 | USD | 0.1 | 0.103 | 0.0921 | 0.0921 | 0.0921 | -0.016 (-14.88%) | 93,250 |
3 May 2017 | USD | 0.1149 | 0.1149 | 0.1082 | 0.1082 | 0.1082 | -0.008 (-6.72%) | 17,000 |
2 May 2017 | USD | 0.1205 | 0.1255 | 0.116 | 0.116 | 0.116 | -0.007 (-5.38%) | 61,400 |
1 May 2017 | USD | 0.12 | 0.1275 | 0.113 | 0.1226 | 0.1226 | +0.006 (+4.79%) | 85,943 |
28 Apr 2017 | USD | 0.1077 | 0.117 | 0.1077 | 0.117 | 0.117 | -0.002 (-1.52%) | 23,461 |
27 Apr 2017 | USD | 0.11 | 0.1188 | 0.11 | 0.1188 | 0.1188 | -0.004 (-3.41%) | 61,250 |
26 Apr 2017 | USD | 0.095 | 0.123 | 0.095 | 0.123 | 0.123 | +0.032 (+35.16%) | 251,300 |
25 Apr 2017 | USD | 0.095 | 0.1004 | 0.091 | 0.091 | 0.091 | +0 (+0.33%) | 295,000 |
24 Apr 2017 | USD | 0.091 | 0.0931 | 0.09 | 0.0907 | 0.0907 | -0.001 (-1.09%) | 83,995 |
21 Apr 2017 | USD | 0.09 | 0.092 | 0.0899 | 0.0917 | 0.0917 | -0.002 (-2.34%) | 120,000 |
20 Apr 2017 | USD | 0.0979 | 0.0979 | 0.0865 | 0.0939 | 0.0939 | +0.004 (+4.22%) | 113,583 |
19 Apr 2017 | USD | 0.091 | 0.0931 | 0.09 | 0.0901 | 0.0901 | -0.001 (-0.88%) | 192,993 |