Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2017 | USD | 0.39 | 0.41 | 0.35 | 0.35 | 0.35 | -0.05 (-12.50%) | 13,369 |
21 Apr 2017 | USD | 0.405 | 0.405 | 0.3999 | 0.4 | 0.4 | -0.056 (-12.26%) | 52,900 |
20 Apr 2017 | USD | 0.4559 | 0.4559 | 0.4559 | 0.4559 | 0.4559 | 0.0 (0.0%) | 0 |
19 Apr 2017 | USD | 0.4559 | 0.4559 | 0.4559 | 0.4559 | 0.4559 | 0.0 (0.0%) | 0 |
18 Apr 2017 | USD | 0.4508 | 0.4559 | 0.4508 | 0.4559 | 0.4559 | +0.051 (+12.57%) | 2,219 |
17 Apr 2017 | USD | 0.4559 | 0.4655 | 0.405 | 0.405 | 0.405 | -0.075 (-15.62%) | 10,700 |
14 Apr 2017 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 2,304 |
12 Apr 2017 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.018 (+3.78%) | 878 |
11 Apr 2017 | USD | 0.3846 | 0.52 | 0.3846 | 0.4625 | 0.4625 | +0.142 (+44.53%) | 32,067 |
10 Apr 2017 | USD | 0.5001 | 0.5001 | 0.32 | 0.32 | 0.32 | -0.18 (-36.01%) | 77,866 |
7 Apr 2017 | USD | 0.54 | 0.54 | 0.5 | 0.5001 | 0.5001 | +0 (+0.02%) | 11,895 |
6 Apr 2017 | USD | 0.5 | 0.5385 | 0.5 | 0.5 | 0.5 | -0.007 (-1.38%) | 8,410 |
5 Apr 2017 | USD | 0.5 | 0.507 | 0.5 | 0.507 | 0.507 | +0.007 (+1.40%) | 8,000 |
4 Apr 2017 | USD | 0.5 | 0.5 | 0.4804 | 0.5 | 0.5 | 0.0 (0.0%) | 5,100 |
3 Apr 2017 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.04 (-7.41%) | 1,260 |
31 Mar 2017 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.04 (+8%) | 1,000 |
30 Mar 2017 | USD | 0.53 | 0.6 | 0.5 | 0.5 | 0.5 | -0.1 (-16.67%) | 3,300 |
29 Mar 2017 | USD | 0.53 | 0.6 | 0.53 | 0.6 | 0.6 | 0.0 (0.0%) | 3,260 |
28 Mar 2017 | USD | 0.6 | 0.6 | 0.55 | 0.6 | 0.6 | +0.064 (+11.94%) | 1,200 |
27 Mar 2017 | USD | 0.533 | 0.536 | 0.53 | 0.536 | 0.536 | -0.064 (-10.67%) | 2,000 |
24 Mar 2017 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
23 Mar 2017 | USD | 0.53 | 0.6 | 0.5 | 0.6 | 0.6 | +0.07 (+13.21%) | 15,570 |
22 Mar 2017 | USD | 0.615 | 0.615 | 0.42 | 0.53 | 0.53 | +0.02 (+3.92%) | 26,560 |
21 Mar 2017 | USD | 0.65 | 0.65 | 0.51 | 0.51 | 0.51 | -0.11 (-17.74%) | 6,041 |
20 Mar 2017 | USD | 0.65 | 0.68 | 0.62 | 0.62 | 0.62 | +0.009 (+1.47%) | 8,181 |
17 Mar 2017 | USD | 0.61 | 0.611 | 0.61 | 0.611 | 0.611 | -0.089 (-12.71%) | 5,238 |
16 Mar 2017 | USD | 0.61 | 0.7 | 0.61 | 0.7 | 0.7 | +0.01 (+1.45%) | 600 |
15 Mar 2017 | USD | 0.61 | 0.69 | 0.61 | 0.69 | 0.69 | +0.04 (+6.15%) | 3,200 |
14 Mar 2017 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |