Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2017 | USD | 0.13 | 0.13 | 0.11 | 0.1112 | 4,448 | -0.005 (-4.71%) | 32,350 |
23 May 2017 | USD | 0.1265 | 0.1265 | 0.1167 | 0.1167 | 4,668 | -0.023 (-16.58%) | 10,500 |
22 May 2017 | USD | 0.144 | 0.148 | 0.12 | 0.1399 | 5,596 | -0.004 (-2.85%) | 13,600 |
19 May 2017 | USD | 0.14 | 0.144 | 0.14 | 0.144 | 5,760 | +0.018 (+14.20%) | 1,100 |
18 May 2017 | USD | 0.1261 | 0.1261 | 0.1261 | 0.1261 | 5,044 | -0.025 (-16.38%) | 600 |
17 May 2017 | USD | 0.1508 | 0.1508 | 0.1508 | 0.1508 | 6,032 | 0.0 (0.0%) | 0 |
16 May 2017 | USD | 0.1508 | 0.1508 | 0.1508 | 0.1508 | 6,032 | 0.0 (0.0%) | 0 |
15 May 2017 | USD | 0.1508 | 0.1508 | 0.1508 | 0.1508 | 6,032 | -0.002 (-1.44%) | 571 |
12 May 2017 | USD | 0.1251 | 0.153 | 0.125 | 0.153 | 6,120 | +0.032 (+26.87%) | 80,000 |
11 May 2017 | USD | 0.1401 | 0.1401 | 0.1206 | 0.1206 | 4,824 | -0.033 (-21.23%) | 27,570 |
10 May 2017 | USD | 0.1531 | 0.1531 | 0.1531 | 0.1531 | 6,124 | 0.0 (0.0%) | 0 |
9 May 2017 | USD | 0.1532 | 0.1532 | 0.1531 | 0.1531 | 6,124 | -0.032 (-17.15%) | 15,100 |
8 May 2017 | USD | 0.1462 | 0.1849 | 0.1462 | 0.1848 | 7,392 | +0.035 (+23.20%) | 7,800 |
5 May 2017 | USD | 0.1524 | 0.1524 | 0.131 | 0.15 | 6,000 | -0.002 (-1.45%) | 37,520 |
4 May 2017 | USD | 0.1522 | 0.1522 | 0.1522 | 0.1522 | 6,088 | -0.028 (-15.44%) | 2,580 |
3 May 2017 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 7,200 | 0.0 (0.0%) | 368 |
2 May 2017 | USD | 0.1799 | 0.18 | 0.1799 | 0.18 | 7,200 | 0.0 (0.0%) | 3,200 |
1 May 2017 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 7,200 | 0.0 (0.0%) | 15,000 |
28 Apr 2017 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 7,200 | +0.01 (+5.88%) | 100 |
27 Apr 2017 | USD | 0.175 | 0.175 | 0.1522 | 0.17 | 6,800 | -0.012 (-6.70%) | 16,438 |
26 Apr 2017 | USD | 0.185 | 0.185 | 0.1822 | 0.1822 | 7,288 | -0.008 (-4.11%) | 16,850 |
25 Apr 2017 | USD | 0.199 | 0.199 | 0.1712 | 0.19 | 7,600 | -0.01 (-5%) | 12,700 |
24 Apr 2017 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 8,000 | +0.02 (+11.11%) | 2,740 |
21 Apr 2017 | USD | 0.1549 | 0.225 | 0.14 | 0.18 | 7,200 | +0.025 (+16.13%) | 187,309 |
20 Apr 2017 | USD | 0.155 | 0.155 | 0.155 | 0.155 | 6,200 | 0.0 (0.0%) | 70,300 |
19 Apr 2017 | USD | 0.19 | 0.19 | 0.153 | 0.155 | 6,200 | -0.02 (-11.43%) | 21,350 |
18 Apr 2017 | USD | 0.175 | 0.175 | 0.16 | 0.175 | 7,000 | +0.013 (+7.76%) | 57,175 |
17 Apr 2017 | USD | 0.17 | 0.17 | 0.1325 | 0.1624 | 6,496 | +0.022 (+16%) | 12,910 |
14 Apr 2017 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 5,600 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.1471 | 0.1471 | 0.14 | 0.14 | 5,600 | -0.015 (-9.68%) | 16,540 |