Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2017 | USD | 0.88 | 0.88 | 0.73 | 0.85 | 6.8 | 0.0 (0.0%) | 54,880 |
27 Apr 2017 | USD | 0.805 | 0.85 | 0.8 | 0.85 | 6.8 | +0.05 (+6.25%) | 198,114 |
26 Apr 2017 | USD | 0.75 | 0.8 | 0.74 | 0.8 | 6.4 | +0.06 (+8.11%) | 122,007 |
25 Apr 2017 | USD | 0.72 | 0.74 | 0.69 | 0.74 | 5.92 | +0.04 (+5.71%) | 129,218 |
24 Apr 2017 | USD | 0.68 | 0.7 | 0.68 | 0.7 | 5.6 | +0.04 (+6.06%) | 22,703 |
21 Apr 2017 | USD | 0.68 | 0.68 | 0.65 | 0.66 | 5.28 | +0.01 (+1.54%) | 87,407 |
20 Apr 2017 | USD | 0.615 | 0.67 | 0.585 | 0.65 | 5.2 | +0.06 (+10.17%) | 192,685 |
19 Apr 2017 | USD | 0.55 | 0.61 | 0.5 | 0.59 | 4.72 | +1.156 (+32.45%) | 188,678 |
19 Apr 2017 |
|
|||||||
18 Apr 2017 | USD | 0.45 | 0.6 | 0.45 | 0.49 | 3.5636 | +0.08 (+19.51%) | 116,620 |
17 Apr 2017 | USD | 0.32 | 0.45 | 0.32 | 0.41 | 2.9818 | +0.12 (+41.38%) | 52,550 |
14 Apr 2017 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 2.1091 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.25 | 0.35 | 0.25 | 0.29 | 2.1091 | -0.01 (-3.33%) | 75,768 |
12 Apr 2017 | USD | 0.4 | 0.48 | 0.125 | 0.3 | 2.1818 | -0.14 (-31.82%) | 165,806 |
11 Apr 2017 | USD | 1.04 | 1.04 | 0.14 | 0.44 | 3.2 | -0.59 (-57.28%) | 339,689 |
10 Apr 2017 | USD | 1.69 | 1.93 | 1.03 | 1.03 | 7.4909 | -0.9 (-46.63%) | 26,240 |
7 Apr 2017 | USD | 2 | 2 | 1.21 | 1.93 | 14.0364 | +0.01 (+0.52%) | 25,943 |
6 Apr 2017 | USD | 1.9 | 1.92 | 1.66 | 1.92 | 13.9636 | +0.02 (+1.05%) | 20,410 |
5 Apr 2017 | USD | 1.85 | 1.9 | 1.65 | 1.9 | 13.8182 | +0.07 (+3.83%) | 85,475 |
4 Apr 2017 | USD | 1.83 | 1.85 | 1.83 | 1.83 | 13.3091 | 0.0 (0.0%) | 51,479 |
3 Apr 2017 | USD | 1.82 | 1.83 | 1.82 | 1.83 | 13.3091 | +0.02 (+1.10%) | 37,325 |
31 Mar 2017 | USD | 1.63 | 1.81 | 1.63 | 1.81 | 13.1636 | +0.03 (+1.69%) | 62,690 |
30 Mar 2017 | USD | 1.75 | 1.78 | 1.75 | 1.78 | 12.9455 | +0.04 (+2.30%) | 79,139 |
29 Mar 2017 | USD | 1.75 | 1.75 | 1.45 | 1.74 | 12.6545 | +0.04 (+2.35%) | 55,270 |
28 Mar 2017 | USD | 1.68 | 1.76 | 1.4 | 1.7 | 12.3636 | +0.03 (+1.80%) | 45,994 |
27 Mar 2017 | USD | 1.62 | 1.75 | 1.6 | 1.67 | 12.1455 | +0.05 (+3.09%) | 86,667 |
24 Mar 2017 | USD | 1.6 | 1.62 | 1.55 | 1.62 | 11.7818 | +0.02 (+1.25%) | 37,550 |
23 Mar 2017 | USD | 1.58 | 1.6 | 1.575 | 1.6 | 11.6364 | +0.05 (+3.23%) | 37,012 |
22 Mar 2017 | USD | 1.55 | 1.59 | 1.54 | 1.55 | 11.2727 | +0.01 (+0.65%) | 63,832 |
21 Mar 2017 | USD | 1.525 | 1.55 | 1.5 | 1.54 | 11.2 | +0.02 (+1.32%) | 54,524 |
20 Mar 2017 | USD | 1.5 | 1.52 | 1.5 | 1.52 | 11.0545 | +0.02 (+1.33%) | 56,447 |