Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2017 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 2.5 | 0.0 (0.0%) | 0 |
14 Jul 2017 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 2.5 | 0.0 (0.0%) | 0 |
13 Jul 2017 | USD | 0.35 | 0.5 | 0.33 | 0.5 | 2.5 | +0.09 (+21.95%) | 15,400 |
12 Jul 2017 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 2.05 | 0.0 (0.0%) | 200 |
11 Jul 2017 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 2.05 | 0.0 (0.0%) | 0 |
10 Jul 2017 | USD | 0.41 | 0.41 | 0.37 | 0.41 | 2.05 | +0.04 (+10.81%) | 500 |
7 Jul 2017 | USD | 0.375 | 0.375 | 0.33 | 0.37 | 1.85 | 0.0 (0.0%) | 11,800 |
6 Jul 2017 | USD | 0.34 | 0.37 | 0.305 | 0.37 | 1.85 | -0.03 (-7.50%) | 46,600 |
5 Jul 2017 | USD | 0.375 | 0.4 | 0.375 | 0.4 | 2 | +0.005 (+1.27%) | 600 |
4 Jul 2017 | USD | 0.395 | 0.395 | 0.395 | 0.395 | 1.975 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 0.395 | 0.395 | 0.395 | 0.395 | 1.975 | -0.005 (-1.25%) | 800 |
30 Jun 2017 | USD | 0.35 | 0.4 | 0.35 | 0.4 | 2 | +0.01 (+2.56%) | 2,100 |
29 Jun 2017 | USD | 0.5 | 0.5 | 0.36 | 0.39 | 1.95 | -0.11 (-22%) | 46,800 |
28 Jun 2017 | USD | 0.6 | 0.6 | 0.5 | 0.5 | 2.5 | -0.1 (-16.67%) | 69,300 |
27 Jun 2017 | USD | 0.55 | 0.6 | 0.51 | 0.6 | 3 | +0.05 (+9.09%) | 8,400 |
26 Jun 2017 | USD | 0.55 | 0.55 | 0.5 | 0.55 | 2.75 | -0.045 (-7.56%) | 5,700 |
23 Jun 2017 | USD | 0.3 | 0.6 | 0.26 | 0.595 | 2.975 | +0.26 (+77.61%) | 134,300 |
22 Jun 2017 | USD | 0.295 | 0.335 | 0.265 | 0.335 | 1.675 | -0.015 (-4.29%) | 3,600 |
21 Jun 2017 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 1.75 | -0.04 (-10.26%) | 4,000 |
20 Jun 2017 | USD | 0.4 | 0.4 | 0.39 | 0.39 | 1.95 | +0.025 (+6.85%) | 400 |
19 Jun 2017 | USD | 0.4 | 0.4 | 0.325 | 0.365 | 1.825 | -0.01 (-2.67%) | 15,000 |
16 Jun 2017 | USD | 0.405 | 0.42 | 0.375 | 0.375 | 1.875 | -0.075 (-16.67%) | 10,500 |
15 Jun 2017 | USD | 0.475 | 0.475 | 0.405 | 0.45 | 2.25 | -0.025 (-5.26%) | 32,300 |
14 Jun 2017 | USD | 0.475 | 0.475 | 0.47 | 0.475 | 2.375 | 0.0 (0.0%) | 700 |
13 Jun 2017 | USD | 0.475 | 0.475 | 0.475 | 0.475 | 2.375 | -0.025 (-5%) | 200 |
12 Jun 2017 | USD | 0.45 | 0.5 | 0.425 | 0.5 | 2.5 | +0.05 (+11.11%) | 25,200 |
9 Jun 2017 | USD | 0.445 | 0.45 | 0.4 | 0.45 | 2.25 | +0.01 (+2.27%) | 7,600 |
8 Jun 2017 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 2.2 | +0.04 (+10%) | 200 |
7 Jun 2017 | USD | 0.45 | 0.45 | 0.4 | 0.4 | 2 | -0.05 (-11.11%) | 15,500 |
6 Jun 2017 | USD | 0.395 | 0.575 | 0.375 | 0.45 | 2.25 | +0.055 (+13.92%) | 51,700 |