Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | USD | 0.1593 | 0.1593 | 0.1392 | 0.1499 | 0.1499 | -0.011 (-7.01%) | 145,716 |
19 Jul 2017 | USD | 0.1645 | 0.168 | 0.1401 | 0.1612 | 0.1612 | -0.006 (-3.47%) | 145,318 |
18 Jul 2017 | USD | 0.1799 | 0.1799 | 0.141 | 0.167 | 0.167 | -0.003 (-1.65%) | 126,353 |
17 Jul 2017 | USD | 0.142 | 0.1698 | 0.13 | 0.1698 | 0.1698 | +0.028 (+19.58%) | 150,273 |
14 Jul 2017 | USD | 0.1206 | 0.142 | 0.1206 | 0.142 | 0.142 | +0.008 (+5.97%) | 69,541 |
13 Jul 2017 | USD | 0.1375 | 0.14 | 0.1206 | 0.134 | 0.134 | +0.001 (+0.75%) | 136,740 |
12 Jul 2017 | USD | 0.1617 | 0.1617 | 0.125 | 0.133 | 0.133 | -0.017 (-11.33%) | 162,408 |
11 Jul 2017 | USD | 0.14 | 0.16 | 0.135 | 0.15 | 0.15 | +0.015 (+11.11%) | 509,774 |
10 Jul 2017 | USD | 0.1099 | 0.135 | 0.1098 | 0.135 | 0.135 | +0.027 (+25.12%) | 420,773 |
7 Jul 2017 | USD | 0.09 | 0.1099 | 0.09 | 0.1079 | 0.1079 | +0.008 (+7.90%) | 79,013 |
6 Jul 2017 | USD | 0.092 | 0.1 | 0.092 | 0.1 | 0.1 | -0.01 (-9.01%) | 186,190 |
5 Jul 2017 | USD | 0.09 | 0.1125 | 0.088 | 0.1099 | 0.1099 | +0.01 (+10.01%) | 83,152 |
4 Jul 2017 | USD | 0.0999 | 0.0999 | 0.0999 | 0.0999 | 0.0999 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 0.087 | 0.13 | 0.085 | 0.0999 | 0.0999 | +0.003 (+3.10%) | 118,761 |
30 Jun 2017 | USD | 0.109 | 0.109 | 0.082 | 0.0969 | 0.0969 | -0 (-0.31%) | 319,408 |
29 Jun 2017 | USD | 0.1275 | 0.135 | 0.082 | 0.0972 | 0.0972 | -0.033 (-25.17%) | 610,937 |
28 Jun 2017 | USD | 0.091 | 0.14 | 0.091 | 0.1299 | 0.1299 | +0.032 (+32.55%) | 684,320 |
27 Jun 2017 | USD | 0.0611 | 0.1044 | 0.0611 | 0.098 | 0.098 | +0.027 (+37.45%) | 426,674 |
26 Jun 2017 | USD | 0.08 | 0.08 | 0.0607 | 0.0713 | 0.0713 | -0.007 (-8.47%) | 185,535 |
23 Jun 2017 | USD | 0.0693 | 0.0779 | 0.069 | 0.0779 | 0.0779 | +0.003 (+3.87%) | 196,450 |
22 Jun 2017 | USD | 0.0747 | 0.075 | 0.0718 | 0.075 | 0.075 | +0 (+0.54%) | 95,740 |
21 Jun 2017 | USD | 0.0746 | 0.0746 | 0.065 | 0.0746 | 0.0746 | +0.003 (+3.61%) | 6,629 |
20 Jun 2017 | USD | 0.065 | 0.072 | 0.0632 | 0.072 | 0.072 | -0.001 (-1.50%) | 23,133 |
19 Jun 2017 | USD | 0.0601 | 0.0731 | 0.0601 | 0.0731 | 0.0731 | -0.003 (-4.19%) | 152,504 |
16 Jun 2017 | USD | 0.0745 | 0.078 | 0.065 | 0.0763 | 0.0763 | -0.002 (-2.18%) | 301,811 |
15 Jun 2017 | USD | 0.07 | 0.082 | 0.065 | 0.078 | 0.078 | +0.006 (+8.48%) | 317,967 |
14 Jun 2017 | USD | 0.075 | 0.075 | 0.0615 | 0.0719 | 0.0719 | -0.005 (-6.26%) | 192,505 |
13 Jun 2017 | USD | 0.0967 | 0.0967 | 0.063 | 0.0767 | 0.0767 | -0.003 (-4.13%) | 154,549 |
12 Jun 2017 | USD | 0.086 | 0.086 | 0.0675 | 0.08 | 0.08 | -0.008 (-9.09%) | 443,000 |
9 Jun 2017 | USD | 0.074 | 0.088 | 0.067 | 0.088 | 0.088 | +0.012 (+15.79%) | 405,048 |