Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2017 | USD | 0.084 | 0.084 | 0.084 | 0.084 | 0.84 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.083 | 0.084 | 0.082 | 0.084 | 0.84 | +0.001 (+1.20%) | 22,100 |
25 May 2017 | USD | 0.079 | 0.086 | 0.079 | 0.083 | 0.83 | +0.01 (+13.70%) | 113,600 |
24 May 2017 | USD | 0.073 | 0.073 | 0.073 | 0.073 | 0.73 | +0.001 (+1.39%) | 2,800 |
23 May 2017 | USD | 0.08 | 0.083 | 0.07 | 0.072 | 0.72 | -0.013 (-15.29%) | 85,500 |
22 May 2017 | USD | 0.08 | 0.085 | 0.075 | 0.085 | 0.85 | +0.005 (+6.25%) | 68,000 |
19 May 2017 | USD | 0.077 | 0.08 | 0.077 | 0.08 | 0.8 | +0.001 (+1.27%) | 118,900 |
18 May 2017 | USD | 0.077 | 0.08 | 0.077 | 0.079 | 0.79 | +0.002 (+2.60%) | 11,800 |
17 May 2017 | USD | 0.079 | 0.08 | 0.07 | 0.077 | 0.77 | -0.002 (-2.53%) | 52,900 |
16 May 2017 | USD | 0.077 | 0.08 | 0.073 | 0.079 | 0.79 | -0.001 (-1.25%) | 15,900 |
15 May 2017 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.8 | -0.003 (-3.61%) | 18,200 |
12 May 2017 | USD | 0.071 | 0.086 | 0.071 | 0.083 | 0.83 | +0.006 (+7.79%) | 16,600 |
11 May 2017 | USD | 0.08 | 0.081 | 0.077 | 0.077 | 0.77 | -0.004 (-4.94%) | 34,100 |
10 May 2017 | USD | 0.079 | 0.081 | 0.075 | 0.081 | 0.81 | +0.001 (+1.25%) | 35,400 |
9 May 2017 | USD | 0.071 | 0.08 | 0.071 | 0.08 | 0.8 | 0.0 (0.0%) | 20,000 |
8 May 2017 | USD | 0.07 | 0.08 | 0.07 | 0.08 | 0.8 | +0.01 (+14.29%) | 23,800 |
5 May 2017 | USD | 0.08 | 0.08 | 0.07 | 0.07 | 0.7 | -0.006 (-7.89%) | 47,600 |
4 May 2017 | USD | 0.071 | 0.082 | 0.07 | 0.076 | 0.76 | -0.003 (-3.80%) | 54,300 |
3 May 2017 | USD | 0.079 | 0.079 | 0.079 | 0.079 | 0.79 | +0.009 (+12.86%) | 19,900 |
2 May 2017 | USD | 0.081 | 0.085 | 0.07 | 0.07 | 0.7 | -0.013 (-15.66%) | 50,800 |
1 May 2017 | USD | 0.078 | 0.083 | 0.068 | 0.083 | 0.83 | -0.003 (-3.49%) | 96,000 |
28 Apr 2017 | USD | 0.087 | 0.087 | 0.077 | 0.086 | 0.86 | -0.004 (-4.44%) | 19,200 |
27 Apr 2017 | USD | 0.08 | 0.09 | 0.08 | 0.09 | 0.9 | +0.006 (+7.14%) | 15,000 |
26 Apr 2017 | USD | 0.089 | 0.09 | 0.084 | 0.084 | 0.84 | -0.001 (-1.18%) | 108,100 |
25 Apr 2017 | USD | 0.079 | 0.085 | 0.079 | 0.085 | 0.85 | +0.004 (+4.94%) | 17,500 |
24 Apr 2017 | USD | 0.081 | 0.094 | 0.08 | 0.081 | 0.81 | -0.004 (-4.71%) | 70,800 |
21 Apr 2017 | USD | 0.091 | 0.091 | 0.08 | 0.085 | 0.85 | -0.007 (-7.61%) | 18,300 |
20 Apr 2017 | USD | 0.091 | 0.092 | 0.09 | 0.092 | 0.92 | +0.004 (+4.55%) | 42,000 |
19 Apr 2017 | USD | 0.087 | 0.09 | 0.087 | 0.088 | 0.88 | +0.002 (+2.33%) | 54,700 |
18 Apr 2017 | USD | 0.09 | 0.095 | 0.086 | 0.086 | 0.86 | +0.004 (+4.88%) | 26,100 |