Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2017 | USD | 0.0943 | 0.0952 | 0.0759 | 0.0842 | 0.0842 | -0.011 (-11.37%) | 1,363,260 |
25 Jun 2017 | USD | 0.1007 | 0.109 | 0.09 | 0.095 | 0.095 | -0.005 (-4.90%) | 739,805 |
24 Jun 2017 | USD | 0.0796 | 0.1023 | 0.0796 | 0.0999 | 0.0999 | +0.02 (+24.72%) | 1,370,120 |
23 Jun 2017 | USD | 0.0765 | 0.0824 | 0.0732 | 0.0801 | 0.0801 | +0.003 (+4.16%) | 235,427 |
22 Jun 2017 | USD | 0.0783 | 0.0798 | 0.0728 | 0.0769 | 0.0769 | -0.001 (-1.66%) | 190,897 |
21 Jun 2017 | USD | 0.0831 | 0.0848 | 0.0782 | 0.0782 | 0.0782 | -0.004 (-5.21%) | 194,385 |
20 Jun 2017 | USD | 0.0839 | 0.0877 | 0.081 | 0.0825 | 0.0825 | -0.002 (-1.79%) | 472,866 |
19 Jun 2017 | USD | 0.0828 | 0.0865 | 0.0805 | 0.084 | 0.084 | -0 (-0.12%) | 855,126 |
18 Jun 2017 | USD | 0.086 | 0.0877 | 0.0825 | 0.0841 | 0.0841 | -0.002 (-2.21%) | 526,530 |
17 Jun 2017 | USD | 0.09 | 0.0949 | 0.0816 | 0.086 | 0.086 | -0.005 (-5.39%) | 748,196 |
16 Jun 2017 | USD | 0.0762 | 0.0923 | 0.0745 | 0.0909 | 0.0909 | +0.015 (+19.45%) | 547,470 |
15 Jun 2017 | USD | 0.0806 | 0.0845 | 0.0607 | 0.0761 | 0.0761 | -0.004 (-4.64%) | 742,368 |
14 Jun 2017 | USD | 0.0964 | 0.1033 | 0.0749 | 0.0798 | 0.0798 | -0.017 (-17.56%) | 1,012,450 |
13 Jun 2017 | USD | 0.0976 | 0.101 | 0.0933 | 0.0968 | 0.0968 | -0.002 (-2.22%) | 710,095 |
12 Jun 2017 | USD | 0.1135 | 0.1161 | 0.0909 | 0.099 | 0.099 | -0.014 (-12.62%) | 1,717,060 |
11 Jun 2017 | USD | 0.1056 | 0.1195 | 0.0991 | 0.1133 | 0.1133 | +0.008 (+7.19%) | 1,943,380 |
10 Jun 2017 | USD | 0.0869 | 0.1082 | 0.0834 | 0.1057 | 0.1057 | +0.019 (+21.63%) | 2,882,130 |
9 Jun 2017 | USD | 0.065 | 0.0869 | 0.0644 | 0.0869 | 0.0869 | +0.023 (+35.15%) | 735,685 |
8 Jun 2017 | USD | 0.0596 | 0.0657 | 0.0569 | 0.0643 | 0.0643 | +0.005 (+8.07%) | 176,602 |
7 Jun 2017 | USD | 0.0659 | 0.0683 | 0.0595 | 0.0595 | 0.0595 | -0.006 (-9.44%) | 678,084 |
6 Jun 2017 | USD | 0.0629 | 0.069 | 0.0552 | 0.0657 | 0.0657 | +0.003 (+4.78%) | 672,493 |
5 Jun 2017 | USD | 0.0455 | 0.0627 | 0.0455 | 0.0627 | 0.0627 | +0.017 (+37.80%) | 693,139 |
4 Jun 2017 | USD | 0.0407 | 0.0467 | 0.0391 | 0.0455 | 0.0455 | +0.005 (+11.25%) | 189,445 |
3 Jun 2017 | USD | 0.0388 | 0.0436 | 0.0386 | 0.0409 | 0.0409 | +0.002 (+5.41%) | 167,705 |
2 Jun 2017 | USD | 0.039 | 0.0404 | 0.0378 | 0.0388 | 0.0388 | -0 (-0.51%) | 103,089 |
1 Jun 2017 | USD | 0.0345 | 0.0406 | 0.0331 | 0.039 | 0.039 | +0.004 (+13.04%) | 154,310 |
31 May 2017 | USD | 0.0346 | 0.0364 | 0.0318 | 0.0345 | 0.0345 | -0 (-1.15%) | 113,258 |
30 May 2017 | USD | 0.0344 | 0.0366 | 0.0327 | 0.0349 | 0.0349 | +0.001 (+1.75%) | 101,513 |
29 May 2017 | USD | 0.0315 | 0.0347 | 0.0309 | 0.0343 | 0.0343 | +0.002 (+6.85%) | 75,648 |
28 May 2017 | USD | 0.032 | 0.0338 | 0.0282 | 0.0321 | 0.0321 | +0.001 (+2.88%) | 87,142 |