Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2017 | USD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.3 | 0.32 | 0.3 | 0.32 | 0.32 | +0.028 (+9.59%) | 69,584 |
25 May 2017 | USD | 0.3 | 0.32 | 0.291 | 0.292 | 0.292 | -0.008 (-2.67%) | 102,443 |
24 May 2017 | USD | 0.2999 | 0.3 | 0.291 | 0.3 | 0.3 | +0.009 (+3.06%) | 75,299 |
23 May 2017 | USD | 0.3 | 0.32 | 0.29 | 0.2911 | 0.2911 | -0.009 (-2.97%) | 132,209 |
22 May 2017 | USD | 0.32 | 0.32 | 0.29 | 0.3 | 0.3 | -0.013 (-4.15%) | 195,170 |
19 May 2017 | USD | 0.324 | 0.324 | 0.2875 | 0.313 | 0.313 | -0.011 (-3.40%) | 147,777 |
18 May 2017 | USD | 0.3245 | 0.3245 | 0.31 | 0.324 | 0.324 | +0.004 (+1.25%) | 22,650 |
17 May 2017 | USD | 0.315 | 0.32 | 0.303 | 0.32 | 0.32 | 0.0 (0.0%) | 42,265 |
16 May 2017 | USD | 0.345 | 0.345 | 0.304 | 0.32 | 0.32 | -0.02 (-5.88%) | 221,346 |
15 May 2017 | USD | 0.333 | 0.356 | 0.333 | 0.34 | 0.34 | -0.007 (-2.13%) | 247,511 |
12 May 2017 | USD | 0.355 | 0.355 | 0.32 | 0.3474 | 0.3474 | +0.027 (+8.56%) | 88,636 |
11 May 2017 | USD | 0.34 | 0.355 | 0.32 | 0.32 | 0.32 | -0.025 (-7.25%) | 102,024 |
10 May 2017 | USD | 0.3294 | 0.35 | 0.32 | 0.345 | 0.345 | +0.015 (+4.70%) | 438,553 |
9 May 2017 | USD | 0.3039 | 0.3314 | 0.3 | 0.3295 | 0.3295 | +0.013 (+4.01%) | 723,495 |
8 May 2017 | USD | 0.32 | 0.32 | 0.301 | 0.3168 | 0.3168 | -0.003 (-1%) | 140,963 |
5 May 2017 | USD | 0.3389 | 0.3389 | 0.29 | 0.32 | 0.32 | -0.019 (-5.58%) | 291,459 |
4 May 2017 | USD | 0.31 | 0.339 | 0.29 | 0.3389 | 0.3389 | +0.079 (+30.35%) | 1,647,056 |
3 May 2017 | USD | 0.256 | 0.2672 | 0.255 | 0.26 | 0.26 | +0.004 (+1.56%) | 25,260 |
2 May 2017 | USD | 0.2726 | 0.2771 | 0.254 | 0.256 | 0.256 | -0.017 (-6.09%) | 65,810 |
1 May 2017 | USD | 0.26 | 0.274 | 0.255 | 0.2726 | 0.2726 | +0.013 (+4.89%) | 67,368 |
28 Apr 2017 | USD | 0.252 | 0.2649 | 0.252 | 0.2599 | 0.2599 | +0.006 (+2.36%) | 55,134 |
27 Apr 2017 | USD | 0.258 | 0.26 | 0.251 | 0.2539 | 0.2539 | -0.004 (-1.59%) | 102,704 |
26 Apr 2017 | USD | 0.27 | 0.27 | 0.25 | 0.258 | 0.258 | -0.011 (-3.91%) | 141,606 |
25 Apr 2017 | USD | 0.29 | 0.29 | 0.25 | 0.2685 | 0.2685 | -0.019 (-6.58%) | 78,731 |
24 Apr 2017 | USD | 0.2699 | 0.2899 | 0.2624 | 0.2874 | 0.2874 | +0.022 (+8.45%) | 86,659 |
21 Apr 2017 | USD | 0.28 | 0.28 | 0.2502 | 0.265 | 0.265 | -0.015 (-5.36%) | 105,679 |
20 Apr 2017 | USD | 0.28 | 0.285 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 135,149 |
19 Apr 2017 | USD | 0.2999 | 0.2999 | 0.281 | 0.285 | 0.285 | -0.015 (-5%) | 84,439 |
18 Apr 2017 | USD | 0.31 | 0.31 | 0.2835 | 0.3 | 0.3 | -0.01 (-3.23%) | 43,894 |