Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2017 | USD | 0.172 | 0.1815 | 0.172 | 0.1815 | 0.1815 | +0.011 (+6.76%) | 5,140 |
20 Jul 2017 | USD | 0.1794 | 0.1875 | 0.17 | 0.17 | 0.17 | -0.003 (-1.73%) | 27,612 |
19 Jul 2017 | USD | 0.1835 | 0.2 | 0.17 | 0.173 | 0.173 | -0.019 (-9.94%) | 72,428 |
18 Jul 2017 | USD | 0.1984 | 0.199 | 0.191 | 0.1921 | 0.1921 | +0 (+0.21%) | 135,039 |
17 Jul 2017 | USD | 0.1885 | 0.2 | 0.184 | 0.1917 | 0.1917 | +0.024 (+14.11%) | 218,249 |
14 Jul 2017 | USD | 0.1736 | 0.1829 | 0.168 | 0.168 | 0.168 | +0.001 (+0.66%) | 109,799 |
13 Jul 2017 | USD | 0.1666 | 0.174 | 0.1587 | 0.1669 | 0.1669 | -0.005 (-2.97%) | 234,000 |
12 Jul 2017 | USD | 0.163 | 0.172 | 0.1581 | 0.172 | 0.172 | +0.014 (+8.93%) | 313,428 |
11 Jul 2017 | USD | 0.1568 | 0.1628 | 0.1564 | 0.1579 | 0.1579 | -0.004 (-2.29%) | 15,240 |
10 Jul 2017 | USD | 0.1679 | 0.1689 | 0.158 | 0.1616 | 0.1616 | +0.004 (+2.28%) | 17,414 |
7 Jul 2017 | USD | 0.161 | 0.161 | 0.15 | 0.158 | 0.158 | +0.002 (+1.09%) | 136,000 |
6 Jul 2017 | USD | 0.1494 | 0.1653 | 0.1494 | 0.1563 | 0.1563 | +0.006 (+4.20%) | 8,380 |
5 Jul 2017 | USD | 0.1631 | 0.1631 | 0.15 | 0.15 | 0.15 | -0.018 (-10.71%) | 197,832 |
4 Jul 2017 | USD | 0.168 | 0.168 | 0.168 | 0.168 | 0.168 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 0.167 | 0.168 | 0.167 | 0.168 | 0.168 | +0.009 (+5.66%) | 15,500 |
30 Jun 2017 | USD | 0.1628 | 0.163 | 0.159 | 0.159 | 0.159 | +0.004 (+2.58%) | 7,200 |
29 Jun 2017 | USD | 0.155 | 0.1606 | 0.155 | 0.155 | 0.155 | -0.009 (-5.49%) | 130,350 |
28 Jun 2017 | USD | 0.1643 | 0.1696 | 0.1639 | 0.164 | 0.164 | +0.003 (+1.74%) | 70,042 |
27 Jun 2017 | USD | 0.1611 | 0.1612 | 0.16 | 0.1612 | 0.1612 | +0.004 (+2.87%) | 5,500 |
26 Jun 2017 | USD | 0.1591 | 0.168 | 0.149 | 0.1567 | 0.1567 | +0.007 (+4.47%) | 95,500 |
23 Jun 2017 | USD | 0.1636 | 0.165 | 0.15 | 0.15 | 0.15 | -0.013 (-7.92%) | 11,300 |
22 Jun 2017 | USD | 0.1583 | 0.1629 | 0.15 | 0.1629 | 0.1629 | +0 (+0.06%) | 54,462 |
21 Jun 2017 | USD | 0.1458 | 0.1628 | 0.1458 | 0.1628 | 0.1628 | +0.013 (+8.68%) | 43,900 |
20 Jun 2017 | USD | 0.1497 | 0.15 | 0.1435 | 0.1498 | 0.1498 | +0.004 (+2.74%) | 28,100 |
19 Jun 2017 | USD | 0.1512 | 0.1512 | 0.1458 | 0.1458 | 0.1458 | -0.007 (-4.83%) | 23,600 |
16 Jun 2017 | USD | 0.159 | 0.159 | 0.143 | 0.1532 | 0.1532 | +0.004 (+2.82%) | 85,750 |
15 Jun 2017 | USD | 0.1502 | 0.16 | 0.148 | 0.149 | 0.149 | -0.01 (-6.23%) | 130,900 |
14 Jun 2017 | USD | 0.1652 | 0.1652 | 0.1568 | 0.1589 | 0.1589 | -0.002 (-1.12%) | 92,600 |
13 Jun 2017 | USD | 0.1682 | 0.1682 | 0.1547 | 0.1607 | 0.1607 | -0.002 (-1.41%) | 60,528 |
12 Jun 2017 | USD | 0.169 | 0.169 | 0.1616 | 0.163 | 0.163 | -0.009 (-5.34%) | 49,630 |