Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2017 | USD | 0.35 | 0.395 | 0.35 | 0.395 | 1.975 | +0.045 (+12.86%) | 4,100 |
2 Jun 2017 | USD | 0.35 | 0.4 | 0.3 | 0.35 | 1.75 | -0.04 (-10.26%) | 65,100 |
1 Jun 2017 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 1.95 | -0.01 (-2.50%) | 100 |
31 May 2017 | USD | 0.4 | 0.4 | 0.3 | 0.4 | 2 | -0.05 (-11.11%) | 21,100 |
30 May 2017 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 2.25 | 0.0 (0.0%) | 0 |
29 May 2017 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 2.25 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.44 | 0.45 | 0.44 | 0.45 | 2.25 | 0.0 (0.0%) | 400 |
25 May 2017 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 2.25 | +0.145 (+47.54%) | 1,700 |
24 May 2017 | USD | 0.475 | 0.475 | 0.305 | 0.305 | 1.525 | -0.17 (-35.79%) | 8,700 |
23 May 2017 | USD | 0.49 | 0.49 | 0.345 | 0.475 | 2.375 | 0.0 (0.0%) | 1,500 |
22 May 2017 | USD | 0.475 | 0.475 | 0.315 | 0.475 | 2.375 | -0.015 (-3.06%) | 2,500 |
19 May 2017 | USD | 0.47 | 0.49 | 0.47 | 0.49 | 2.45 | 0.0 (0.0%) | 400 |
18 May 2017 | USD | 0.46 | 0.49 | 0.28 | 0.49 | 2.45 | +0.015 (+3.16%) | 1,900 |
17 May 2017 | USD | 0.435 | 0.475 | 0.435 | 0.475 | 2.375 | -0.025 (-5%) | 300 |
16 May 2017 | USD | 0.475 | 0.5 | 0.36 | 0.5 | 2.5 | -0.025 (-4.76%) | 3,300 |
15 May 2017 | USD | 0.525 | 0.525 | 0.525 | 0.525 | 2.625 | 0.0 (0.0%) | 0 |
12 May 2017 | USD | 0.525 | 0.525 | 0.525 | 0.525 | 2.625 | 0.0 (0.0%) | 0 |
11 May 2017 | USD | 0.525 | 0.525 | 0.525 | 0.525 | 2.625 | -0.05 (-8.70%) | 100 |
10 May 2017 | USD | 0.475 | 0.575 | 0.475 | 0.575 | 2.875 | +0.025 (+4.55%) | 2,400 |
9 May 2017 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 2.75 | -0.025 (-4.35%) | 500 |
8 May 2017 | USD | 0.325 | 0.575 | 0.325 | 0.575 | 2.875 | +0.04 (+7.48%) | 400 |
5 May 2017 | USD | 0.625 | 0.625 | 0.515 | 0.535 | 2.675 | -0.04 (-6.96%) | 6,300 |
4 May 2017 | USD | 0.575 | 0.575 | 0.575 | 0.575 | 2.875 | -0.005 (-0.86%) | 400 |
3 May 2017 | USD | 0.6 | 0.6 | 0.505 | 0.58 | 2.9 | -0.03 (-4.92%) | 5,200 |
2 May 2017 | USD | 0.65 | 0.65 | 0.55 | 0.61 | 3.05 | -0.04 (-6.15%) | 21,400 |
1 May 2017 | USD | 0.495 | 0.65 | 0.41 | 0.65 | 3.25 | +0.075 (+13.04%) | 2,200 |
28 Apr 2017 | USD | 0.57 | 0.6 | 0.29 | 0.575 | 2.875 | -0.025 (-4.17%) | 12,200 |
27 Apr 2017 | USD | 0.5 | 0.6 | 0.5 | 0.6 | 3 | +0.02 (+3.45%) | 700 |
26 Apr 2017 | USD | 0.54 | 0.6 | 0.375 | 0.58 | 2.9 | +0.08 (+16.00%) | 10,300 |
25 Apr 2017 | USD | 0.5 | 0.5 | 0.485 | 0.5 | 2.5 | 0.0 (0.0%) | 900 |