Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2017 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 9,100 |
26 Jun 2017 | USD | 0.45 | 0.45 | 0.4475 | 0.45 | 0.45 | -0.02 (-4.23%) | 14,000 |
23 Jun 2017 | USD | 0.45 | 0.47 | 0.4393 | 0.4699 | 0.4699 | +0.03 (+6.80%) | 33,500 |
22 Jun 2017 | USD | 0.45 | 0.475 | 0.43 | 0.44 | 0.44 | -0.01 (-2.22%) | 22,000 |
21 Jun 2017 | USD | 0.4998 | 0.4998 | 0.45 | 0.45 | 0.45 | +0 (+0.02%) | 700 |
20 Jun 2017 | USD | 0.4998 | 0.4998 | 0.4499 | 0.4499 | 0.4499 | -0 (-0.02%) | 10,325 |
19 Jun 2017 | USD | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 3,300 |
16 Jun 2017 | USD | 0.4998 | 0.4998 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 18,100 |
15 Jun 2017 | USD | 0.4998 | 0.4998 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 11,100 |
14 Jun 2017 | USD | 0.48 | 0.51 | 0.48 | 0.49 | 0.49 | +0.02 (+4.26%) | 21,200 |
13 Jun 2017 | USD | 0.47 | 0.4998 | 0.4699 | 0.47 | 0.47 | 0.0 (0.0%) | 35,100 |
12 Jun 2017 | USD | 0.4731 | 0.4731 | 0.47 | 0.47 | 0.47 | +0.001 (+0.28%) | 8,100 |
9 Jun 2017 | USD | 0.46 | 0.4999 | 0.46 | 0.4687 | 0.4687 | -0.001 (-0.28%) | 18,900 |
8 Jun 2017 | USD | 0.45 | 0.485 | 0.45 | 0.47 | 0.47 | -0.023 (-4.70%) | 8,475 |
7 Jun 2017 | USD | 0.45 | 0.4932 | 0.45 | 0.4932 | 0.4932 | +0.043 (+9.60%) | 3,200 |
6 Jun 2017 | USD | 0.45 | 0.481 | 0.4499 | 0.45 | 0.45 | 0.0 (0.0%) | 77,000 |
5 Jun 2017 | USD | 0.43 | 0.48 | 0.425 | 0.45 | 0.45 | +0.02 (+4.65%) | 169,179 |
2 Jun 2017 | USD | 0.42 | 0.48 | 0.42 | 0.43 | 0.43 | +0.02 (+4.88%) | 15,151 |
1 Jun 2017 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 21,100 |
31 May 2017 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
30 May 2017 | USD | 0.42 | 0.42 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 198,600 |
29 May 2017 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.3959 | 0.4 | 0.39 | 0.4 | 0.4 | +0.04 (+11.11%) | 54,000 |
25 May 2017 | USD | 0.36 | 0.37 | 0.3598 | 0.36 | 0.36 | +0.01 (+2.86%) | 60,000 |
24 May 2017 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 1,000 |
23 May 2017 | USD | 0.375 | 0.375 | 0.35 | 0.35 | 0.35 | -0.04 (-10.26%) | 1,100 |
22 May 2017 | USD | 0.32 | 0.39 | 0.3175 | 0.39 | 0.39 | +0.08 (+25.81%) | 144,200 |
19 May 2017 | USD | 0.3 | 0.3116 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 51,800 |
18 May 2017 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 8,800 |
17 May 2017 | USD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0 (-0.03%) | 4,100 |