Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2017 | USD | 0.18 | 0.18 | 0.14 | 0.14 | 1.12 | -0.04 (-22.22%) | 13,845 |
8 Jun 2017 | USD | 0.17 | 0.19 | 0.17 | 0.18 | 1.44 | 0.0 (0.0%) | 6,181 |
7 Jun 2017 | USD | 0.17 | 0.18 | 0.17 | 0.18 | 1.44 | +0.01 (+5.88%) | 25,001 |
6 Jun 2017 | USD | 0.185 | 0.185 | 0.17 | 0.17 | 1.36 | 0.0 (0.0%) | 2,723 |
5 Jun 2017 | USD | 0.17 | 0.185 | 0.17 | 0.17 | 1.36 | -0.03 (-15%) | 4,520 |
2 Jun 2017 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 1.6 | +0.01 (+5.26%) | 2,500 |
1 Jun 2017 | USD | 0.2 | 0.2 | 0.17 | 0.19 | 1.52 | -0.01 (-5%) | 49,789 |
31 May 2017 | USD | 0.2 | 0.21 | 0.16 | 0.2 | 1.6 | 0.0 (0.0%) | 21,579 |
30 May 2017 | USD | 0.2 | 0.2 | 0.19 | 0.2 | 1.6 | +0.002 (+1.16%) | 13,495 |
29 May 2017 | USD | 0.1977 | 0.1977 | 0.1977 | 0.1977 | 1.5816 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.19 | 0.2 | 0.16 | 0.1977 | 1.5816 | +0.018 (+9.83%) | 46,959 |
25 May 2017 | USD | 0.2 | 0.21 | 0.18 | 0.18 | 1.44 | -0.02 (-9.95%) | 397,551 |
24 May 2017 | USD | 0.21 | 0.21 | 0.152 | 0.1999 | 1.5992 | -0 (-0.05%) | 37,257 |
23 May 2017 | USD | 0.21 | 0.21 | 0.2 | 0.2 | 1.6 | -0.01 (-4.76%) | 11,880 |
22 May 2017 | USD | 0.25 | 0.25 | 0.2 | 0.21 | 1.68 | -0.03 (-12.46%) | 23,100 |
19 May 2017 | USD | 0.24 | 0.2599 | 0.2349 | 0.2399 | 1.9192 | +0.04 (+19.95%) | 63,278 |
18 May 2017 | USD | 0.22 | 0.2289 | 0.2 | 0.2 | 1.6 | -0.039 (-16.32%) | 44,490 |
17 May 2017 | USD | 0.25 | 0.2599 | 0.2 | 0.239 | 1.912 | -0.011 (-4.55%) | 96,255 |
16 May 2017 | USD | 0.2725 | 0.29 | 0.2504 | 0.2504 | 2.0032 | -0.022 (-8.11%) | 86,551 |
15 May 2017 | USD | 0.268 | 0.2725 | 0.2638 | 0.2725 | 2.18 | +0.003 (+0.93%) | 12,845 |
12 May 2017 | USD | 0.29 | 0.29 | 0.268 | 0.27 | 2.16 | -0.01 (-3.57%) | 17,851 |
11 May 2017 | USD | 0.33 | 0.33 | 0.25 | 0.28 | 2.24 | -0.05 (-15.13%) | 368,519 |
10 May 2017 | USD | 0.315 | 0.38 | 0.28 | 0.3299 | 2.6392 | +0.03 (+10.00%) | 334,098 |
9 May 2017 | USD | 0.475 | 0.57 | 0.24 | 0.2999 | 2.3992 | -0.2 (-40.02%) | 240,444 |
8 May 2017 | USD | 0.95 | 0.97 | 0.5 | 0.5 | 4 | -0.5 (-50%) | 359,221 |
5 May 2017 | USD | 1 | 1.03 | 0.915 | 1 | 8 | 0.0 (0.0%) | 110,413 |
4 May 2017 | USD | 0.96 | 1 | 0.925 | 1 | 8 | +0.05 (+5.26%) | 153,257 |
3 May 2017 | USD | 0.91 | 0.96 | 0.91 | 0.95 | 7.6 | +0.025 (+2.70%) | 44,387 |
2 May 2017 | USD | 0.92 | 0.93 | 0.891 | 0.925 | 7.4 | +0.045 (+5.11%) | 130,989 |
1 May 2017 | USD | 0.88 | 0.9 | 0.84 | 0.88 | 7.04 | +0.03 (+3.53%) | 166,712 |