Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2017 | USD | 0.41 | 0.52 | 0.41 | 0.41 | 307.5 | -0.11 (-21.15%) | 12,076 |
22 May 2017 | USD | 0.52 | 0.52 | 0.465 | 0.52 | 390 | 0.0 (0.0%) | 5,047 |
19 May 2017 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 390 | 0.0 (0.0%) | 0 |
18 May 2017 | USD | 0.509 | 0.52 | 0.509 | 0.52 | 390 | 0.0 (0.0%) | 427 |
17 May 2017 | USD | 0.5 | 0.52 | 0.5 | 0.52 | 390 | +0.11 (+26.83%) | 763 |
16 May 2017 | USD | 0.455 | 0.5 | 0.41 | 0.41 | 307.5 | -0.045 (-9.89%) | 5,533 |
15 May 2017 | USD | 0.455 | 0.455 | 0.455 | 0.455 | 341.25 | -0.055 (-10.78%) | 1,009 |
12 May 2017 | USD | 0.465 | 0.51 | 0.411 | 0.51 | 382.5 | -0.01 (-1.92%) | 6,067 |
11 May 2017 | USD | 0.5281 | 0.5281 | 0.52 | 0.52 | 390 | +0.02 (+4%) | 2,367 |
10 May 2017 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 375 | +0.044 (+9.77%) | 2,683 |
9 May 2017 | USD | 0.4555 | 0.4555 | 0.4555 | 0.4555 | 341.625 | -0.044 (-8.90%) | 167 |
8 May 2017 | USD | 0.52 | 0.52 | 0.5 | 0.5 | 375 | -0.02 (-3.85%) | 23,259 |
5 May 2017 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 390 | +0.031 (+6.34%) | 334 |
4 May 2017 | USD | 0.489 | 0.489 | 0.489 | 0.489 | 366.75 | 0.0 (0.0%) | 0 |
3 May 2017 | USD | 0.489 | 0.489 | 0.489 | 0.489 | 366.75 | 0.0 (0.0%) | 0 |
2 May 2017 | USD | 0.5045 | 0.5045 | 0.489 | 0.489 | 366.75 | 0.0 (0.0%) | 1,500 |
1 May 2017 | USD | 0.5045 | 0.5169 | 0.489 | 0.489 | 366.75 | -0.031 (-5.96%) | 2,203 |
28 Apr 2017 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 390 | +0.035 (+7.22%) | 826 |
27 Apr 2017 | USD | 0.485 | 0.485 | 0.485 | 0.485 | 363.75 | -0.035 (-6.73%) | 990 |
26 Apr 2017 | USD | 0.53 | 0.53 | 0.4855 | 0.52 | 390 | +0.02 (+4%) | 7,084 |
25 Apr 2017 | USD | 0.527 | 0.53 | 0.5 | 0.5 | 375 | +0.03 (+6.38%) | 4,210 |
24 Apr 2017 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 352.5 | 0.0 (0.0%) | 0 |
21 Apr 2017 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 352.5 | -0.03 (-6.09%) | 211 |
20 Apr 2017 | USD | 0.5005 | 0.5005 | 0.5005 | 0.5005 | 375.375 | -0.029 (-5.57%) | 233 |
19 Apr 2017 | USD | 0.525 | 0.54 | 0.5 | 0.53 | 397.5 | +0.06 (+12.77%) | 10,639 |
18 Apr 2017 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 352.5 | -0.055 (-10.48%) | 165 |
17 Apr 2017 | USD | 0.525 | 0.525 | 0.51 | 0.525 | 393.75 | -0.005 (-0.94%) | 14,200 |
14 Apr 2017 | USD | 0.53 | 0.53 | 0.53 | 0.53 | 397.5 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.53 | 0.54 | 0.53 | 0.53 | 397.5 | 0.0 (0.0%) | 11,000 |
12 Apr 2017 | USD | 0.535 | 0.535 | 0.52 | 0.53 | 397.5 | 0.0 (0.0%) | 2,940 |