Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2017 | USD | 0.137 | 0.14 | 0.137 | 0.14 | 0.14 | -0.004 (-2.64%) | 9,500 |
6 Jun 2017 | USD | 0.1437 | 0.148 | 0.1392 | 0.1438 | 0.1438 | -0.002 (-1.51%) | 88,935 |
5 Jun 2017 | USD | 0.1502 | 0.1503 | 0.144 | 0.146 | 0.146 | +0.003 (+2.24%) | 20,500 |
2 Jun 2017 | USD | 0.1428 | 0.1428 | 0.1428 | 0.1428 | 0.1428 | 0.0 (0.0%) | 0 |
1 Jun 2017 | USD | 0.15 | 0.1503 | 0.1428 | 0.1428 | 0.1428 | -0.004 (-2.59%) | 32,000 |
31 May 2017 | USD | 0.1466 | 0.1466 | 0.1466 | 0.1466 | 0.1466 | 0.0 (0.0%) | 2,500 |
30 May 2017 | USD | 0.148 | 0.1497 | 0.1466 | 0.1466 | 0.1466 | -0.004 (-2.46%) | 12,500 |
29 May 2017 | USD | 0.1503 | 0.1503 | 0.1503 | 0.1503 | 0.1503 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.1503 | 0.1503 | 0.1503 | 0.1503 | 0.1503 | 0.0 (0.0%) | 0 |
25 May 2017 | USD | 0.151 | 0.1534 | 0.15 | 0.1503 | 0.1503 | +0.007 (+4.59%) | 14,500 |
24 May 2017 | USD | 0.1567 | 0.1567 | 0.14 | 0.1437 | 0.1437 | -0.014 (-9.05%) | 102,400 |
23 May 2017 | USD | 0.15 | 0.16 | 0.15 | 0.158 | 0.158 | +0.002 (+1.28%) | 25,504 |
22 May 2017 | USD | 0.15 | 0.156 | 0.15 | 0.156 | 0.156 | +0.007 (+4.49%) | 12,645 |
19 May 2017 | USD | 0.1381 | 0.15 | 0.1344 | 0.1493 | 0.1493 | +0.001 (+0.34%) | 72,892 |
18 May 2017 | USD | 0.15 | 0.1522 | 0.1487 | 0.1488 | 0.1488 | -0.003 (-2.23%) | 50,222 |
17 May 2017 | USD | 0.1451 | 0.1522 | 0.1451 | 0.1522 | 0.1522 | +0.002 (+1.47%) | 22,371 |
16 May 2017 | USD | 0.1499 | 0.1509 | 0.149 | 0.15 | 0.15 | -0.002 (-1.45%) | 23,895 |
15 May 2017 | USD | 0.1464 | 0.1551 | 0.1464 | 0.1522 | 0.1522 | +0.004 (+2.84%) | 9,600 |
12 May 2017 | USD | 0.1448 | 0.148 | 0.1386 | 0.148 | 0.148 | +0.003 (+2.07%) | 101,483 |
11 May 2017 | USD | 0.1422 | 0.145 | 0.1385 | 0.145 | 0.145 | +0.005 (+3.50%) | 31,054 |
10 May 2017 | USD | 0.145 | 0.145 | 0.1401 | 0.1401 | 0.1401 | -0.004 (-2.71%) | 19,600 |
9 May 2017 | USD | 0.15 | 0.1507 | 0.144 | 0.144 | 0.144 | -0.005 (-3.36%) | 223,900 |
8 May 2017 | USD | 0.1436 | 0.15 | 0.136 | 0.149 | 0.149 | +0.015 (+10.95%) | 57,355 |
5 May 2017 | USD | 0.1394 | 0.1401 | 0.133 | 0.1343 | 0.1343 | -0.006 (-4.48%) | 63,628 |
4 May 2017 | USD | 0.1475 | 0.1475 | 0.14 | 0.1406 | 0.1406 | -0 (-0.07%) | 112,612 |
3 May 2017 | USD | 0.1569 | 0.158 | 0.1407 | 0.1407 | 0.1407 | -0.017 (-10.95%) | 426,870 |
2 May 2017 | USD | 0.1512 | 0.168 | 0.1509 | 0.158 | 0.158 | +0.014 (+9.42%) | 58,600 |
1 May 2017 | USD | 0.15 | 0.15 | 0.1444 | 0.1444 | 0.1444 | -0.007 (-4.69%) | 69,709 |
28 Apr 2017 | USD | 0.1478 | 0.152 | 0.14 | 0.1515 | 0.1515 | +0.006 (+4.41%) | 83,987 |
27 Apr 2017 | USD | 0.152 | 0.1522 | 0.1425 | 0.1451 | 0.1451 | -0.005 (-3.20%) | 74,200 |