Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2017 | USD | 0.1897 | 0.2239 | 0.1829 | 0.2219 | 0.2219 | +0.033 (+17.22%) | 19,916 |
10 May 2017 | USD | 0.2177 | 0.2178 | 0.1811 | 0.1893 | 0.1893 | -0.028 (-13.01%) | 16,789 |
9 May 2017 | USD | 0.2296 | 0.2433 | 0.1999 | 0.2176 | 0.2176 | -0.012 (-5.23%) | 42,802 |
8 May 2017 | USD | 0.2129 | 0.2307 | 0.2017 | 0.2296 | 0.2296 | +0.017 (+7.84%) | 27,688 |
7 May 2017 | USD | 0.1551 | 0.2323 | 0.1551 | 0.2129 | 0.2129 | +0.058 (+37.35%) | 34,874 |
6 May 2017 | USD | 0.1278 | 0.1734 | 0.1278 | 0.155 | 0.155 | +0.027 (+21.47%) | 15,735 |
5 May 2017 | USD | 0.1425 | 0.1753 | 0.1271 | 0.1276 | 0.1276 | -0.015 (-10.27%) | 25,155 |
4 May 2017 | USD | 0.1237 | 0.1806 | 0.1222 | 0.1422 | 0.1422 | +0.029 (+25.18%) | 26,688 |
3 May 2017 | USD | 0.1211 | 0.1256 | 0.1135 | 0.1136 | 0.1136 | -0.007 (-6.12%) | 2,166 |
2 May 2017 | USD | 0.1179 | 0.1247 | 0.1007 | 0.121 | 0.121 | +0.003 (+2.63%) | 30,187 |
1 May 2017 | USD | 0.1127 | 0.1207 | 0.0992 | 0.1179 | 0.1179 | +0.005 (+4.61%) | 24,158 |
30 Apr 2017 | USD | 0.1064 | 0.1151 | 0.0978 | 0.1127 | 0.1127 | +0.006 (+6.12%) | 8,265 |
29 Apr 2017 | USD | 0.0929 | 0.1065 | 0.0929 | 0.1062 | 0.1062 | +0.013 (+14.32%) | 6,103 |
28 Apr 2017 | USD | 0.1187 | 0.1237 | 0.0929 | 0.0929 | 0.0929 | -0.026 (-21.74%) | 9,799 |
27 Apr 2017 | USD | 0.1153 | 0.1194 | 0.0993 | 0.1187 | 0.1187 | +0.003 (+2.95%) | 11,375 |
26 Apr 2017 | USD | 0.1214 | 0.1223 | 0.0936 | 0.1153 | 0.1153 | -0.006 (-4.95%) | 11,007 |
25 Apr 2017 | USD | 0.0951 | 0.1218 | 0.0929 | 0.1213 | 0.1213 | +0.026 (+27.68%) | 19,080 |
24 Apr 2017 | USD | 0.1179 | 0.1261 | 0.0763 | 0.095 | 0.095 | -0.023 (-19.29%) | 11,684 |
23 Apr 2017 | USD | 0.1242 | 0.1461 | 0.1073 | 0.1177 | 0.1177 | -0.006 (-5.16%) | 7,354 |
22 Apr 2017 | USD | 0.148 | 0.1653 | 0.0886 | 0.1241 | 0.1241 | -0.024 (-16.09%) | 13,481 |
21 Apr 2017 | USD | 0.1231 | 0.171 | 0.1231 | 0.1479 | 0.1479 | +0.025 (+20.15%) | 751 |
20 Apr 2017 | USD | 0.1376 | 0.1801 | 0.1196 | 0.1231 | 0.1231 | -0.045 (-26.77%) | 15,876 |
19 Apr 2017 | USD | 0.2022 | 0.2078 | 0.1375 | 0.1681 | 0.1681 | -0.034 (-16.82%) | 30,527 |
18 Apr 2017 | USD | 0.1664 | 0.2141 | 0.1338 | 0.2021 | 0.2021 | +0.036 (+21.45%) | 19,924 |
17 Apr 2017 | USD | 0.1387 | 0.1748 | 0.1068 | 0.1664 | 0.1664 | +0.028 (+19.97%) | 22,913 |
16 Apr 2017 | USD | 0.1019 | 0.1487 | 0.0919 | 0.1387 | 0.1387 | +0.037 (+36.11%) | 10,360 |
15 Apr 2017 | USD | 0.0852 | 0.1024 | 0.085 | 0.1019 | 0.1019 | +0.017 (+19.60%) | 1,413 |
14 Apr 2017 | USD | 0.0912 | 0.0999 | 0.085 | 0.0852 | 0.0852 | -0.006 (-6.48%) | 1,424 |
13 Apr 2017 | USD | 0.0968 | 0.098 | 0.079 | 0.0911 | 0.0911 | -0.006 (-5.79%) | 3,643 |
12 Apr 2017 | USD | 0.0917 | 0.0978 | 0.0877 | 0.0967 | 0.0967 | +0.005 (+5.45%) | 7,997 |