Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2017 | USD | 0.1066 | 0.1112 | 0.1001 | 0.1068 | 0.1068 | -0.001 (-0.84%) | 133,640 |
2 Jul 2017 | USD | 0.1049 | 0.1077 | 0.0966 | 0.1077 | 0.1077 | +0.003 (+2.87%) | 93,826 |
1 Jul 2017 | USD | 0.12 | 0.1268 | 0.1027 | 0.1047 | 0.1047 | -0.015 (-12.82%) | 155,576 |
30 Jun 2017 | USD | 0.1279 | 0.1308 | 0.1196 | 0.1201 | 0.1201 | -0.007 (-5.80%) | 120,344 |
29 Jun 2017 | USD | 0.1364 | 0.1381 | 0.1249 | 0.1275 | 0.1275 | -0.01 (-7.07%) | 229,325 |
28 Jun 2017 | USD | 0.1323 | 0.1438 | 0.125 | 0.1372 | 0.1372 | +0.005 (+4.02%) | 271,532 |
27 Jun 2017 | USD | 0.14 | 0.14 | 0.1164 | 0.1319 | 0.1319 | -0.008 (-5.79%) | 253,555 |
26 Jun 2017 | USD | 0.1612 | 0.1612 | 0.113 | 0.14 | 0.14 | -0.022 (-13.69%) | 491,428 |
25 Jun 2017 | USD | 0.1846 | 0.1869 | 0.1408 | 0.1622 | 0.1622 | -0.028 (-14.90%) | 858,668 |
24 Jun 2017 | USD | 0.1646 | 0.2049 | 0.1619 | 0.1906 | 0.1906 | +0.028 (+17.29%) | 1,757,450 |
23 Jun 2017 | USD | 0.1492 | 0.1697 | 0.1465 | 0.1625 | 0.1625 | +0.013 (+8.91%) | 512,800 |
22 Jun 2017 | USD | 0.1366 | 0.1559 | 0.1366 | 0.1492 | 0.1492 | +0.011 (+7.65%) | 514,535 |
21 Jun 2017 | USD | 0.1449 | 0.1471 | 0.1366 | 0.1386 | 0.1386 | -0.01 (-6.79%) | 315,097 |
20 Jun 2017 | USD | 0.158 | 0.1581 | 0.14 | 0.1487 | 0.1487 | -0.01 (-6.24%) | 506,889 |
19 Jun 2017 | USD | 0.1504 | 0.1589 | 0.1476 | 0.1586 | 0.1586 | +0.008 (+5.59%) | 468,284 |
18 Jun 2017 | USD | 0.1564 | 0.1636 | 0.1489 | 0.1502 | 0.1502 | -0.008 (-5.30%) | 300,260 |
17 Jun 2017 | USD | 0.1696 | 0.1718 | 0.1561 | 0.1586 | 0.1586 | -0.011 (-6.65%) | 356,558 |
16 Jun 2017 | USD | 0.1577 | 0.172 | 0.1505 | 0.1699 | 0.1699 | +0.012 (+7.67%) | 720,844 |
15 Jun 2017 | USD | 0.1673 | 0.1769 | 0.1362 | 0.1578 | 0.1578 | -0.012 (-7.12%) | 364,376 |
14 Jun 2017 | USD | 0.2031 | 0.2154 | 0.1608 | 0.1699 | 0.1699 | -0.032 (-15.72%) | 647,519 |
13 Jun 2017 | USD | 0.2059 | 0.227 | 0.1895 | 0.2016 | 0.2016 | -0.002 (-1.08%) | 1,203,260 |
12 Jun 2017 | USD | 0.2112 | 0.2474 | 0.1746 | 0.2038 | 0.2038 | -0.003 (-1.59%) | 1,759,200 |
11 Jun 2017 | USD | 0.2512 | 0.3011 | 0.1985 | 0.2071 | 0.2071 | -0.049 (-18.97%) | 4,712,080 |
10 Jun 2017 | USD | 0.1635 | 0.3162 | 0.1635 | 0.2556 | 0.2556 | +0.093 (+57.10%) | 6,768,840 |
9 Jun 2017 | USD | 0.1415 | 0.1756 | 0.1358 | 0.1627 | 0.1627 | +0.021 (+14.42%) | 1,636,910 |
8 Jun 2017 | USD | 0.1062 | 0.1642 | 0.1043 | 0.1422 | 0.1422 | +0.036 (+33.52%) | 2,648,490 |
7 Jun 2017 | USD | 0.0953 | 0.1251 | 0.094 | 0.1065 | 0.1065 | +0.012 (+12.22%) | 913,714 |
6 Jun 2017 | USD | 0.0954 | 0.0976 | 0.085 | 0.0949 | 0.0949 | -0 (-0.21%) | 228,949 |
5 Jun 2017 | USD | 0.0872 | 0.0965 | 0.0842 | 0.0951 | 0.0951 | +0.008 (+9.06%) | 442,319 |
4 Jun 2017 | USD | 0.0808 | 0.0928 | 0.0747 | 0.0872 | 0.0872 | +0.007 (+9.41%) | 676,231 |