Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2017 | USD | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 3,000 |
2 Jun 2017 | USD | 0.185 | 0.205 | 0.18 | 0.205 | 0.205 | +0.034 (+19.88%) | 15,591 |
1 Jun 2017 | USD | 0.2 | 0.2 | 0.146 | 0.171 | 0.171 | -0.024 (-12.31%) | 67,827 |
31 May 2017 | USD | 0.21 | 0.21 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 20,500 |
30 May 2017 | USD | 0.25 | 0.25 | 0.1901 | 0.2 | 0.2 | -0.05 (-20%) | 55,671 |
29 May 2017 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 10,000 |
25 May 2017 | USD | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -0.02 (-7.41%) | 11,500 |
24 May 2017 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 1,000 |
23 May 2017 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 394 |
22 May 2017 | USD | 0.285 | 0.285 | 0.26 | 0.27 | 0.27 | -0.043 (-13.60%) | 13,993 |
19 May 2017 | USD | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.0 (0.0%) | 0 |
18 May 2017 | USD | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.0 (0.0%) | 0 |
17 May 2017 | USD | 0.34 | 0.34 | 0.285 | 0.3125 | 0.3125 | +0.003 (+0.81%) | 2,500 |
16 May 2017 | USD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
15 May 2017 | USD | 0.332 | 0.34 | 0.3099 | 0.31 | 0.31 | 0.0 (0.0%) | 37,000 |
12 May 2017 | USD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
11 May 2017 | USD | 0.3197 | 0.3197 | 0.285 | 0.31 | 0.31 | +0.02 (+6.90%) | 4,550 |
10 May 2017 | USD | 0.35 | 0.35 | 0.29 | 0.29 | 0.29 | -0.04 (-12.12%) | 19,371 |
9 May 2017 | USD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
8 May 2017 | USD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
5 May 2017 | USD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
4 May 2017 | USD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
3 May 2017 | USD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
2 May 2017 | USD | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -0.02 (-5.71%) | 12,430 |
1 May 2017 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
28 Apr 2017 | USD | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | -0.028 (-7.41%) | 8,620 |
27 Apr 2017 | USD | 0.378 | 0.378 | 0.378 | 0.378 | 0.378 | +0.038 (+11.18%) | 2,500 |
26 Apr 2017 | USD | 0.356 | 0.356 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 2,050 |
25 Apr 2017 | USD | 0.376 | 0.4 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 10,550 |