Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2017 | USD | 0.1297 | 0.1435 | 0.1194 | 0.1247 | 0.1247 | -0.005 (-3.86%) | 26,741 |
17 Jun 2017 | USD | 0.1495 | 0.1532 | 0.1205 | 0.1297 | 0.1297 | -0.02 (-13.24%) | 21,558 |
16 Jun 2017 | USD | 0.1522 | 0.178 | 0.1402 | 0.1495 | 0.1495 | -0.003 (-1.84%) | 86,840 |
15 Jun 2017 | USD | 0.1205 | 0.1682 | 0.108 | 0.1523 | 0.1523 | +0.032 (+26.39%) | 106,158 |
14 Jun 2017 | USD | 0.131 | 0.1408 | 0.1148 | 0.1205 | 0.1205 | -0.011 (-8.09%) | 39,015 |
13 Jun 2017 | USD | 0.1334 | 0.1415 | 0.1199 | 0.1311 | 0.1311 | -0.003 (-2.09%) | 25,566 |
12 Jun 2017 | USD | 0.1648 | 0.1764 | 0.1121 | 0.1339 | 0.1339 | -0.031 (-18.85%) | 39,205 |
11 Jun 2017 | USD | 0.1602 | 0.1863 | 0.1296 | 0.165 | 0.165 | +0.001 (+0.73%) | 39,727 |
10 Jun 2017 | USD | 0.1297 | 0.2005 | 0.1212 | 0.1638 | 0.1638 | +0.044 (+36.61%) | 94,752 |
9 Jun 2017 | USD | 0.1462 | 0.1543 | 0.1199 | 0.1199 | 0.1199 | -0.026 (-18.10%) | 55,382 |
8 Jun 2017 | USD | 0.1618 | 0.163 | 0.1148 | 0.1464 | 0.1464 | -0.009 (-5.61%) | 126,790 |
7 Jun 2017 | USD | 0.1281 | 0.2221 | 0.116 | 0.1551 | 0.1551 | +0.022 (+16.70%) | 382,937 |
6 Jun 2017 | USD | 0.1183 | 0.1331 | 0.0987 | 0.1329 | 0.1329 | +0.025 (+23.28%) | 79,744 |
5 Jun 2017 | USD | 0.0904 | 0.1497 | 0.0904 | 0.1078 | 0.1078 | +0.017 (+19.25%) | 137,226 |
4 Jun 2017 | USD | 0.0753 | 0.1049 | 0.0707 | 0.0904 | 0.0904 | +0.015 (+19.74%) | 88,788 |
3 Jun 2017 | USD | 0.0699 | 0.0964 | 0.0673 | 0.0755 | 0.0755 | +0.006 (+8.01%) | 31,082 |
2 Jun 2017 | USD | 0.0631 | 0.0753 | 0.0615 | 0.0699 | 0.0699 | +0.007 (+10.78%) | 21,108 |
1 Jun 2017 | USD | 0.0709 | 0.0769 | 0.06 | 0.0631 | 0.0631 | -0.008 (-10.88%) | 16,999 |
31 May 2017 | USD | 0.0643 | 0.0747 | 0.0559 | 0.0708 | 0.0708 | +0.006 (+9.77%) | 15,341 |
30 May 2017 | USD | 0.0754 | 0.0778 | 0.0574 | 0.0645 | 0.0645 | -0.011 (-14.34%) | 61,951 |
29 May 2017 | USD | 0.0845 | 0.091 | 0.0672 | 0.0753 | 0.0753 | -0.009 (-10.46%) | 89,285 |
28 May 2017 | USD | 0.0429 | 0.0994 | 0.0429 | 0.0841 | 0.0841 | +0.041 (+96.96%) | 199,107 |
27 May 2017 | USD | 0.0448 | 0.0548 | 0.0374 | 0.0427 | 0.0427 | -0.002 (-4.47%) | 4,656 |
26 May 2017 | USD | 0.0437 | 0.0647 | 0.0437 | 0.0447 | 0.0447 | +0.001 (+1.36%) | 21,237 |
25 May 2017 | USD | 0.0403 | 0.0657 | 0.0403 | 0.0441 | 0.0441 | +0.004 (+9.43%) | 22,703 |
24 May 2017 | USD | 0.0418 | 0.0478 | 0.0357 | 0.0403 | 0.0403 | -0.002 (-3.59%) | 31,593 |
23 May 2017 | USD | 0.0376 | 0.0545 | 0.0338 | 0.0418 | 0.0418 | +0.004 (+10.58%) | 66,951 |
22 May 2017 | USD | 0.0233 | 0.0378 | 0.0233 | 0.0378 | 0.0378 | +0.015 (+62.23%) | 49,044 |
21 May 2017 | USD | 0.023 | 0.0245 | 0.0216 | 0.0233 | 0.0233 | +0 (+1.30%) | 5,277 |
20 May 2017 | USD | 0.0231 | 0.0253 | 0.0214 | 0.023 | 0.023 | -0 (-0.43%) | 2,027 |