Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2017 | USD | 0.28 | 0.2994 | 0.27 | 0.2994 | 2.6946 | +0.029 (+10.89%) | 5,221 |
30 May 2017 | USD | 0.28 | 0.3 | 0.27 | 0.27 | 2.43 | -0.03 (-10.00%) | 7,344 |
29 May 2017 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 2.7 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.3 | 0.3 | 0.285 | 0.3 | 2.7 | 0.0 (0.0%) | 1,912 |
25 May 2017 | USD | 0.3 | 0.3 | 0.2825 | 0.3 | 2.7 | +0 (+0.03%) | 9,150 |
24 May 2017 | USD | 0.28 | 0.328 | 0.28 | 0.2999 | 2.6991 | +0.025 (+9.01%) | 4,731 |
23 May 2017 | USD | 0.27 | 0.3 | 0.27 | 0.2751 | 2.4759 | +0.007 (+2.65%) | 16,152 |
22 May 2017 | USD | 0.2698 | 0.2799 | 0.267 | 0.268 | 2.412 | +0.006 (+2.13%) | 3,451 |
19 May 2017 | USD | 0.2651 | 0.2699 | 0.255 | 0.2624 | 2.3616 | +0.002 (+0.92%) | 4,458 |
18 May 2017 | USD | 0.2756 | 0.2756 | 0.255 | 0.26 | 2.34 | +0.002 (+0.93%) | 4,900 |
17 May 2017 | USD | 0.27 | 0.27 | 0.2575 | 0.2576 | 2.3184 | -0.007 (-2.79%) | 1,489 |
16 May 2017 | USD | 0.3 | 0.3 | 0.265 | 0.265 | 2.385 | -0.015 (-5.36%) | 472 |
15 May 2017 | USD | 0.294 | 0.294 | 0.26 | 0.28 | 2.52 | +0.02 (+7.69%) | 5,253 |
12 May 2017 | USD | 0.265 | 0.27 | 0.255 | 0.26 | 2.34 | 0.0 (0.0%) | 3,889 |
11 May 2017 | USD | 0.275 | 0.294 | 0.26 | 0.26 | 2.34 | +0.01 (+4%) | 23,065 |
10 May 2017 | USD | 0.27 | 0.28 | 0.24 | 0.25 | 2.25 | -0.035 (-12.28%) | 17,105 |
9 May 2017 | USD | 0.31 | 0.31 | 0.28 | 0.285 | 2.565 | -0.015 (-5%) | 2,630 |
8 May 2017 | USD | 0.315 | 0.319 | 0.2932 | 0.3 | 2.7 | -0.015 (-4.70%) | 13,196 |
5 May 2017 | USD | 0.3 | 0.319 | 0.2936 | 0.3148 | 2.8332 | +0.013 (+4.24%) | 2,141 |
4 May 2017 | USD | 0.34 | 0.34 | 0.3 | 0.302 | 2.718 | -0.008 (-2.58%) | 5,562 |
3 May 2017 | USD | 0.311 | 0.32 | 0.3 | 0.31 | 2.79 | +0.008 (+2.65%) | 5,394 |
2 May 2017 | USD | 0.305 | 0.328 | 0.29 | 0.302 | 2.718 | +0.009 (+3.07%) | 3,392 |
1 May 2017 | USD | 0.3002 | 0.3002 | 0.29 | 0.293 | 2.637 | -0.007 (-2.33%) | 2,496 |
28 Apr 2017 | USD | 0.28 | 0.3325 | 0.28 | 0.3 | 2.7 | 0.0 (0.0%) | 14,693 |
27 Apr 2017 | USD | 0.39 | 0.39 | 0.258 | 0.3 | 2.7 | -0.1 (-25%) | 44,562 |
26 Apr 2017 | USD | 0.3621 | 0.4225 | 0.3621 | 0.4 | 3.6 | +0.022 (+5.82%) | 7,186 |
25 Apr 2017 | USD | 0.354 | 0.378 | 0.344 | 0.378 | 3.402 | +0.014 (+3.85%) | 2,766 |
24 Apr 2017 | USD | 0.364 | 0.364 | 0.364 | 0.364 | 3.276 | 0.0 (0.0%) | 1,961 |
21 Apr 2017 | USD | 0.353 | 0.364 | 0.353 | 0.364 | 3.276 | 0.0 (0.0%) | 167 |
20 Apr 2017 | USD | 0.354 | 0.365 | 0.342 | 0.364 | 3.276 | +0.022 (+6.43%) | 1,311 |