Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2017 | USD | 0.2076 | 0.2076 | 0.1977 | 0.2 | 0.2 | -0.01 (-4.76%) | 226,722 |
20 Jul 2017 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 3,081 |
19 Jul 2017 | USD | 0.2099 | 0.24 | 0.2051 | 0.21 | 0.21 | +0.005 (+2.39%) | 30,639 |
18 Jul 2017 | USD | 0.21 | 0.21 | 0.2051 | 0.2051 | 0.2051 | -0 (-0.05%) | 32,350 |
17 Jul 2017 | USD | 0.22 | 0.22 | 0.2051 | 0.2052 | 0.2052 | -0.015 (-6.73%) | 51,225 |
14 Jul 2017 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 7,734 |
13 Jul 2017 | USD | 0.2 | 0.24 | 0.2 | 0.22 | 0.22 | +0.02 (+10%) | 11,644 |
12 Jul 2017 | USD | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 37,681 |
11 Jul 2017 | USD | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 17,200 |
10 Jul 2017 | USD | 0.22 | 0.22 | 0.2159 | 0.22 | 0.22 | 0.0 (0.0%) | 17,730 |
7 Jul 2017 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.014 (+6.74%) | 11,173 |
6 Jul 2017 | USD | 0.24 | 0.24 | 0.2 | 0.2061 | 0.2061 | -0.031 (-13.00%) | 166,635 |
5 Jul 2017 | USD | 0.25 | 0.25 | 0.2 | 0.2369 | 0.2369 | -0.013 (-5.24%) | 74,697 |
4 Jul 2017 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 0.25 | 0.25 | 0.248 | 0.25 | 0.25 | -0.008 (-3.10%) | 30,840 |
30 Jun 2017 | USD | 0.27 | 0.27 | 0.23 | 0.258 | 0.258 | -0.002 (-0.77%) | 62,723 |
29 Jun 2017 | USD | 0.3 | 0.3 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 65,517 |
28 Jun 2017 | USD | 0.3 | 0.3 | 0.2666 | 0.27 | 0.27 | -0.03 (-10.00%) | 61,012 |
27 Jun 2017 | USD | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 72,393 |
26 Jun 2017 | USD | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | +0.013 (+4.57%) | 174,274 |
23 Jun 2017 | USD | 0.24 | 0.3 | 0.24 | 0.2869 | 0.2869 | +0.057 (+24.74%) | 235,563 |
22 Jun 2017 | USD | 0.22 | 0.23 | 0.215 | 0.23 | 0.23 | +0.01 (+4.55%) | 120,783 |
21 Jun 2017 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 77,000 |
20 Jun 2017 | USD | 0.2263 | 0.2263 | 0.2011 | 0.22 | 0.22 | 0.0 (0.0%) | 59,629 |
19 Jun 2017 | USD | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 49,118 |
16 Jun 2017 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.01 (+4.76%) | 11,850 |
15 Jun 2017 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 7,500 |
14 Jun 2017 | USD | 0.22 | 0.22 | 0.2077 | 0.21 | 0.21 | -0.015 (-6.67%) | 74,316 |
13 Jun 2017 | USD | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 17,500 |
12 Jun 2017 | USD | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | +0.005 (+2.27%) | 12,100 |