Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2017 | USD | 0.205 | 0.22 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 4,613,621 |
2 Aug 2017 | USD | 0.222 | 0.222 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 2,546,533 |
1 Aug 2017 | USD | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 610,422 |
31 Jul 2017 | USD | 0.225 | 0.235 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 897,621 |
28 Jul 2017 | USD | 0.225 | 0.232 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,177,450 |
27 Jul 2017 | USD | 0.235 | 0.235 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 456,392 |
26 Jul 2017 | USD | 0.24 | 0.24 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 501,622 |
25 Jul 2017 | USD | 0.23 | 0.24 | 0.225 | 0.24 | 0.24 | +0.005 (+2.13%) | 1,318,275 |
24 Jul 2017 | USD | 0.24 | 0.24 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 1,072,627 |
21 Jul 2017 | USD | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 1,049,097 |
20 Jul 2017 | USD | 0.245 | 0.25 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 892,748 |
19 Jul 2017 | USD | 0.247 | 0.25 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 1,016,029 |
18 Jul 2017 | USD | 0.25 | 0.252 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 350,904 |
17 Jul 2017 | USD | 0.255 | 0.255 | 0.247 | 0.25 | 0.25 | -0.005 (-1.96%) | 367,076 |
14 Jul 2017 | USD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | +0.01 (+4.08%) | 408,464 |
13 Jul 2017 | USD | 0.245 | 0.25 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 621,571 |
12 Jul 2017 | USD | 0.25 | 0.255 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 662,416 |
11 Jul 2017 | USD | 0.25 | 0.255 | 0.247 | 0.25 | 0.25 | +0.005 (+2.04%) | 1,299,729 |
10 Jul 2017 | USD | 0.255 | 0.255 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 890,812 |
7 Jul 2017 | USD | 0.26 | 0.265 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,909,365 |
6 Jul 2017 | USD | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 862,397 |
5 Jul 2017 | USD | 0.245 | 0.26 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 1,395,426 |
4 Jul 2017 | USD | 0.235 | 0.25 | 0.235 | 0.245 | 0.245 | +0.01 (+4.26%) | 1,813,537 |
3 Jul 2017 | USD | 0.26 | 0.26 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 4,538,948 |
30 Jun 2017 | USD | 0.22 | 0.25 | 0.22 | 0.245 | 0.245 | +0.05 (+25.64%) | 12,804,599 |
29 Jun 2017 | USD | 0.2 | 0.2 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 2,759,186 |
28 Jun 2017 | USD | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 2,354,507 |
27 Jun 2017 | USD | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 709,840 |
26 Jun 2017 | USD | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 716,927 |
23 Jun 2017 | USD | 0.205 | 0.21 | 0.195 | 0.2 | 0.2 | -0.005 (-2.44%) | 2,656,580 |