Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2017 | USD | 0.0808 | 0.2499 | 0.0332 | 0.0335 | 0.0335 | -0.047 (-58.49%) | 3,253 |
7 Jul 2017 | USD | 0.0742 | 0.0815 | 0.0721 | 0.0807 | 0.0807 | +0.006 (+8.03%) | 12 |
5 Jul 2017 | USD | 0.0745 | 0.0752 | 0.0726 | 0.0747 | 0.0747 | +0 (+0.13%) | 0 |
4 Jul 2017 | USD | 0.073 | 0.0755 | 0.073 | 0.0746 | 0.0746 | +0.002 (+2.05%) | 0 |
3 Jul 2017 | USD | 0.0716 | 0.0743 | 0.0711 | 0.0731 | 0.0731 | +0.001 (+1.67%) | 0 |
2 Jul 2017 | USD | 0.0673 | 0.0722 | 0.0488 | 0.0719 | 0.0719 | +0.005 (+6.84%) | 1 |
1 Jul 2017 | USD | 0.0658 | 0.0688 | 0.065 | 0.0673 | 0.0673 | +0.002 (+2.28%) | 3 |
30 Jun 2017 | USD | 0.0571 | 0.0673 | 0.0563 | 0.0658 | 0.0658 | +0.009 (+15.44%) | 16 |
29 Jun 2017 | USD | 0.0576 | 0.0581 | 0.0563 | 0.057 | 0.057 | -0.001 (-1.04%) | 0 |
28 Jun 2017 | USD | 0.0575 | 0.0584 | 0.0553 | 0.0576 | 0.0576 | +0.001 (+0.88%) | 0 |
27 Jun 2017 | USD | 0.0549 | 0.0571 | 0.0458 | 0.0571 | 0.0571 | +0.004 (+6.53%) | 2 |
26 Jun 2017 | USD | 0.0517 | 0.0541 | 0.0496 | 0.0536 | 0.0536 | +0.002 (+3.68%) | 8 |
25 Jun 2017 | USD | 0.0517 | 0.0521 | 0.0503 | 0.0517 | 0.0517 | -0.001 (-1.90%) | 0 |
24 Jun 2017 | USD | 0.0545 | 0.0551 | 0.0527 | 0.0527 | 0.0527 | -0.002 (-3.30%) | 1 |
23 Jun 2017 | USD | 0.0553 | 0.0554 | 0.0544 | 0.0545 | 0.0545 | +0.006 (+12.60%) | 1 |
21 Jun 2017 | USD | 0.0484 | 0.0484 | 0.0484 | 0.0484 | 0.0484 | 0.0 (0.0%) | 1 |
20 Jun 2017 | USD | 0.0473 | 0.0484 | 0.0473 | 0.0484 | 0.0484 | +0.004 (+8.04%) | 3 |
15 Jun 2017 | USD | 0.0458 | 0.0466 | 0.0414 | 0.0448 | 0.0448 | -0.001 (-2.18%) | 0 |
14 Jun 2017 | USD | 0.0508 | 0.0512 | 0.0438 | 0.0458 | 0.0458 | -0.005 (-9.49%) | 0 |
13 Jun 2017 | USD | 0.0492 | 0.0514 | 0.0491 | 0.0506 | 0.0506 | +0.001 (+2.64%) | 0 |
12 Jun 2017 | USD | 0.0549 | 0.0551 | 0.0469 | 0.0493 | 0.0493 | -0.006 (-10.36%) | 0 |
11 Jun 2017 | USD | 0.0534 | 0.055 | 0.0528 | 0.055 | 0.055 | +0.002 (+3.00%) | 1 |
10 Jun 2017 | USD | 0.0481 | 0.0538 | 0.0481 | 0.0534 | 0.0534 | +0.005 (+11.25%) | 4 |
9 Jun 2017 | USD | 0.0454 | 0.0483 | 0.0452 | 0.048 | 0.048 | -0.042 (-46.49%) | 33 |
8 Jun 2017 | USD | 0.0865 | 0.09 | 0.0842 | 0.0897 | 0.0897 | +0.004 (+4.18%) | 0 |
7 Jun 2017 | USD | 0.089 | 0.0905 | 0.0845 | 0.0861 | 0.0861 | -0.002 (-1.82%) | 5 |
6 Jun 2017 | USD | 0.0842 | 0.0914 | 0.0842 | 0.0877 | 0.0877 | +0.004 (+4.53%) | 1 |
5 Jun 2017 | USD | 0.0412 | 0.0839 | 0.0411 | 0.0839 | 0.0839 | +0.005 (+7.02%) | 5 |
3 Jun 2017 | USD | 0.0764 | 0.0785 | 0.075 | 0.0784 | 0.0784 | +0.002 (+2.62%) | 0 |
2 Jun 2017 | USD | 0.072 | 0.0764 | 0.0711 | 0.0764 | 0.0764 | +0.004 (+6.11%) | 0 |