Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2017 | USD | 0.18 | 0.18 | 0.102 | 0.1748 | 3.496 | -0.025 (-12.60%) | 119,608 |
6 Jun 2017 | USD | 0.207 | 0.215 | 0.2 | 0.2 | 4 | -0.015 (-6.98%) | 101,480 |
5 Jun 2017 | USD | 0.215 | 0.215 | 0.215 | 0.215 | 4.3 | -0.003 (-1.38%) | 6,500 |
2 Jun 2017 | USD | 0.218 | 0.218 | 0.218 | 0.218 | 4.36 | -0.001 (-0.46%) | 10,000 |
1 Jun 2017 | USD | 0.219 | 0.219 | 0.2163 | 0.219 | 4.38 | -0.001 (-0.45%) | 14,000 |
31 May 2017 | USD | 0.219 | 0.2326 | 0.219 | 0.22 | 4.4 | 0.0 (0.0%) | 33,216 |
30 May 2017 | USD | 0.23 | 0.23 | 0.22 | 0.22 | 4.4 | -0.01 (-4.35%) | 26,732 |
29 May 2017 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 4.6 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.2399 | 0.2399 | 0.2278 | 0.23 | 4.6 | -0.003 (-1.12%) | 5,300 |
25 May 2017 | USD | 0.232 | 0.2326 | 0.22 | 0.2326 | 4.652 | 0.0 (0.0%) | 18,115 |
24 May 2017 | USD | 0.2326 | 0.2326 | 0.2326 | 0.2326 | 4.652 | +0.001 (+0.26%) | 966 |
23 May 2017 | USD | 0.2201 | 0.2326 | 0.22 | 0.232 | 4.64 | +0.012 (+5.41%) | 40,597 |
22 May 2017 | USD | 0.22 | 0.2201 | 0.22 | 0.2201 | 4.402 | 0.0 (0.0%) | 2,544 |
19 May 2017 | USD | 0.2203 | 0.2379 | 0.2201 | 0.2201 | 4.402 | -0.019 (-7.87%) | 11,700 |
18 May 2017 | USD | 0.2355 | 0.2391 | 0.2201 | 0.2389 | 4.778 | +0.009 (+3.82%) | 35,433 |
17 May 2017 | USD | 0.2324 | 0.2436 | 0.2301 | 0.2301 | 4.602 | -0.003 (-1.24%) | 900 |
16 May 2017 | USD | 0.25 | 0.25 | 0.225 | 0.233 | 4.66 | -0.017 (-6.80%) | 31,964 |
15 May 2017 | USD | 0.25 | 0.2513 | 0.25 | 0.25 | 5 | +0.005 (+2.04%) | 15,200 |
12 May 2017 | USD | 0.2401 | 0.25 | 0.24 | 0.245 | 4.9 | +0.005 (+2.04%) | 14,217 |
11 May 2017 | USD | 0.2439 | 0.246 | 0.2401 | 0.2401 | 4.802 | -0.005 (-2.24%) | 18,565 |
10 May 2017 | USD | 0.239 | 0.265 | 0.239 | 0.2456 | 4.912 | -0.019 (-7.32%) | 20,340 |
9 May 2017 | USD | 0.262 | 0.265 | 0.242 | 0.265 | 5.3 | +0.006 (+2.32%) | 9,495 |
8 May 2017 | USD | 0.26 | 0.2638 | 0.242 | 0.259 | 5.18 | +0.003 (+1.09%) | 14,113 |
5 May 2017 | USD | 0.258 | 0.258 | 0.2373 | 0.2562 | 5.124 | -0.003 (-1.04%) | 5,552 |
4 May 2017 | USD | 0.2705 | 0.3 | 0.235 | 0.2589 | 5.178 | +0.004 (+1.61%) | 109,317 |
3 May 2017 | USD | 0.274 | 0.274 | 0.234 | 0.2548 | 5.096 | -0.018 (-6.56%) | 35,194 |
2 May 2017 | USD | 0.27 | 0.2727 | 0.235 | 0.2727 | 5.454 | +0.003 (+1%) | 75,327 |
1 May 2017 | USD | 0.242 | 0.27 | 0.24 | 0.27 | 5.4 | +0.035 (+14.84%) | 80,413 |
28 Apr 2017 | USD | 0.2351 | 0.2351 | 0.2351 | 0.2351 | 4.702 | +0 (+0.04%) | 6,376 |
27 Apr 2017 | USD | 0.24 | 0.24 | 0.235 | 0.235 | 4.7 | -0 (-0.04%) | 3,536 |