Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2017 | USD | 0.29 | 0.297 | 0.26 | 0.283 | 0.283 | -0.027 (-8.68%) | 294,073 |
18 Jul 2017 | USD | 0.25 | 0.3099 | 0.25 | 0.3099 | 0.3099 | +0.06 (+23.96%) | 618,684 |
17 Jul 2017 | USD | 0.245 | 0.265 | 0.2379 | 0.25 | 0.25 | -0.01 (-3.85%) | 251,984 |
14 Jul 2017 | USD | 0.248 | 0.26 | 0.2376 | 0.26 | 0.26 | +0.01 (+4%) | 177,694 |
13 Jul 2017 | USD | 0.25 | 0.2543 | 0.23 | 0.25 | 0.25 | +0.01 (+4.17%) | 152,012 |
12 Jul 2017 | USD | 0.2354 | 0.2498 | 0.23 | 0.24 | 0.24 | +0.002 (+0.84%) | 196,077 |
11 Jul 2017 | USD | 0.2535 | 0.26 | 0.2301 | 0.238 | 0.238 | -0.012 (-4.80%) | 154,616 |
10 Jul 2017 | USD | 0.2535 | 0.26 | 0.2469 | 0.25 | 0.25 | -0.002 (-0.64%) | 81,361 |
7 Jul 2017 | USD | 0.26 | 0.27 | 0.25 | 0.2516 | 0.2516 | -0.009 (-3.27%) | 134,294 |
6 Jul 2017 | USD | 0.29 | 0.29 | 0.2601 | 0.2601 | 0.2601 | -0.025 (-8.90%) | 147,158 |
5 Jul 2017 | USD | 0.2785 | 0.294 | 0.26 | 0.2855 | 0.2855 | +0.006 (+2.33%) | 263,972 |
4 Jul 2017 | USD | 0.279 | 0.279 | 0.279 | 0.279 | 0.279 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 0.275 | 0.3 | 0.26 | 0.279 | 0.279 | -0.001 (-0.36%) | 169,777 |
30 Jun 2017 | USD | 0.2525 | 0.296 | 0.24 | 0.28 | 0.28 | +0.04 (+16.67%) | 279,496 |
29 Jun 2017 | USD | 0.25 | 0.25 | 0.225 | 0.24 | 0.24 | -0.01 (-3.85%) | 226,829 |
28 Jun 2017 | USD | 0.23 | 0.2496 | 0.22 | 0.2496 | 0.2496 | +0.02 (+8.52%) | 189,348 |
27 Jun 2017 | USD | 0.228 | 0.23 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 263,125 |
26 Jun 2017 | USD | 0.249 | 0.25 | 0.22 | 0.225 | 0.225 | -0.006 (-2.47%) | 309,277 |
23 Jun 2017 | USD | 0.265 | 0.266 | 0.2151 | 0.2307 | 0.2307 | -0.012 (-4.83%) | 794,903 |
22 Jun 2017 | USD | 0.2455 | 0.26 | 0.241 | 0.2424 | 0.2424 | +0.001 (+0.58%) | 310,583 |
21 Jun 2017 | USD | 0.232 | 0.255 | 0.232 | 0.241 | 0.241 | +0.001 (+0.42%) | 366,056 |
20 Jun 2017 | USD | 0.254 | 0.255 | 0.2394 | 0.24 | 0.24 | +0 (+0.13%) | 653,092 |
19 Jun 2017 | USD | 0.265 | 0.27 | 0.2201 | 0.2397 | 0.2397 | -0.055 (-18.75%) | 2,923,447 |
16 Jun 2017 | USD | 0.293 | 0.3 | 0.29 | 0.295 | 0.295 | +0.004 (+1.37%) | 73,839 |
15 Jun 2017 | USD | 0.296 | 0.3 | 0.291 | 0.291 | 0.291 | 0.0 (0.0%) | 80,692 |
14 Jun 2017 | USD | 0.2955 | 0.3074 | 0.291 | 0.291 | 0.291 | +0.001 (+0.31%) | 175,282 |
13 Jun 2017 | USD | 0.3 | 0.3179 | 0.28 | 0.2901 | 0.2901 | -0.01 (-3.30%) | 154,747 |
12 Jun 2017 | USD | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | +0.001 (+0.44%) | 112,255 |
9 Jun 2017 | USD | 0.285 | 0.302 | 0.28 | 0.2987 | 0.2987 | +0.014 (+4.81%) | 106,345 |
8 Jun 2017 | USD | 0.2878 | 0.2933 | 0.2821 | 0.285 | 0.285 | -0.011 (-3.55%) | 148,172 |