Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2017 | USD | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 45,575 |
8 Jun 2017 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 56,734 |
7 Jun 2017 | USD | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 (-4.13%) | 26,598 |
6 Jun 2017 | USD | 0.2401 | 0.2401 | 0.2399 | 0.2399 | 0.2399 | -0.019 (-7.48%) | 25,255 |
5 Jun 2017 | USD | 0.3 | 0.3 | 0.225 | 0.2593 | 0.2593 | +0.03 (+13.18%) | 28,959 |
2 Jun 2017 | USD | 0.265 | 0.265 | 0.2205 | 0.2291 | 0.2291 | -0.041 (-15.15%) | 139,302 |
1 Jun 2017 | USD | 0.27 | 0.27 | 0.2688 | 0.27 | 0.27 | +0.001 (+0.45%) | 26,856 |
31 May 2017 | USD | 0.2696 | 0.2696 | 0.265 | 0.2688 | 0.2688 | -0.001 (-0.44%) | 32,399 |
30 May 2017 | USD | 0.255 | 0.3 | 0.255 | 0.27 | 0.27 | +0.019 (+7.57%) | 35,529 |
29 May 2017 | USD | 0.251 | 0.251 | 0.251 | 0.251 | 0.251 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.29 | 0.29 | 0.251 | 0.251 | 0.251 | -0.029 (-10.36%) | 41,297 |
25 May 2017 | USD | 0.3 | 0.315 | 0.28 | 0.28 | 0.28 | -0.02 (-6.67%) | 135,602 |
24 May 2017 | USD | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 70,851 |
23 May 2017 | USD | 0.3 | 0.3 | 0.299 | 0.3 | 0.3 | -0.005 (-1.64%) | 53,480 |
22 May 2017 | USD | 0.295 | 0.32 | 0.295 | 0.305 | 0.305 | +0.025 (+8.93%) | 81,286 |
19 May 2017 | USD | 0.295 | 0.295 | 0.28 | 0.28 | 0.28 | -0.015 (-5.08%) | 41,220 |
18 May 2017 | USD | 0.3 | 0.3065 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 18,071 |
17 May 2017 | USD | 0.315 | 0.315 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 37,168 |
16 May 2017 | USD | 0.3125 | 0.315 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 50,500 |
15 May 2017 | USD | 0.3 | 0.32 | 0.29 | 0.31 | 0.31 | +0.01 (+3.33%) | 321,013 |
12 May 2017 | USD | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 30,440 |
11 May 2017 | USD | 0.3 | 0.305 | 0.296 | 0.305 | 0.305 | +0.005 (+1.67%) | 58,758 |
10 May 2017 | USD | 0.2999 | 0.3 | 0.2999 | 0.3 | 0.3 | +0.01 (+3.45%) | 32,194 |
9 May 2017 | USD | 0.2918 | 0.2998 | 0.28 | 0.29 | 0.29 | +0.04 (+16.00%) | 16,550 |
8 May 2017 | USD | 0.3295 | 0.33 | 0.25 | 0.25 | 0.25 | -0.04 (-13.79%) | 337,570 |
5 May 2017 | USD | 0.3 | 0.32 | 0.29 | 0.29 | 0.29 | -0.01 (-3.37%) | 158,597 |
4 May 2017 | USD | 0.252 | 0.32 | 0.252 | 0.3001 | 0.3001 | +0 (+0.03%) | 99,389 |
3 May 2017 | USD | 0.315 | 0.32 | 0.29 | 0.3 | 0.3 | -0.01 (-3.23%) | 159,920 |
2 May 2017 | USD | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | +0.005 (+1.71%) | 45,740 |
1 May 2017 | USD | 0.33 | 0.33 | 0.3001 | 0.3048 | 0.3048 | -0.01 (-3.08%) | 99,855 |