Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.009 (+1.93%) | 1,080 |
19 Jul 2017 | USD | 0.5 | 0.5 | 0.435 | 0.4415 | 0.4415 | -0.049 (-9.90%) | 3,350 |
18 Jul 2017 | USD | 0.435 | 0.49 | 0.435 | 0.49 | 0.49 | -0.02 (-3.92%) | 1,500 |
17 Jul 2017 | USD | 0.53 | 0.53 | 0.38 | 0.51 | 0.51 | -0.015 (-2.86%) | 26,887 |
14 Jul 2017 | USD | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 0 |
13 Jul 2017 | USD | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 0 |
12 Jul 2017 | USD | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 6,000 |
11 Jul 2017 | USD | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | +0.045 (+9.38%) | 4,030 |
10 Jul 2017 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.05 (+11.63%) | 6,926 |
7 Jul 2017 | USD | 0.5 | 0.5 | 0.43 | 0.43 | 0.43 | -0.07 (-14.00%) | 500 |
6 Jul 2017 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.007 (+1.42%) | 1,500 |
5 Jul 2017 | USD | 0.5 | 0.5 | 0.493 | 0.493 | 0.493 | +0.043 (+9.56%) | 3,000 |
4 Jul 2017 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
30 Jun 2017 | USD | 0.512 | 0.512 | 0.45 | 0.45 | 0.45 | -0.05 (-10%) | 45,120 |
29 Jun 2017 | USD | 0.5299 | 0.53 | 0.4954 | 0.5 | 0.5 | -0.03 (-5.66%) | 20,413 |
28 Jun 2017 | USD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
27 Jun 2017 | USD | 0.51 | 0.53 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 5,689 |
26 Jun 2017 | USD | 0.465 | 0.51 | 0.465 | 0.5 | 0.5 | +0.04 (+8.70%) | 3,779 |
23 Jun 2017 | USD | 0.51 | 0.51 | 0.46 | 0.46 | 0.46 | -0.05 (-9.80%) | 5,200 |
22 Jun 2017 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 1,000 |
21 Jun 2017 | USD | 0.51 | 0.51 | 0.504 | 0.51 | 0.51 | +0.06 (+13.33%) | 8,450 |
20 Jun 2017 | USD | 0.54 | 0.6 | 0.45 | 0.45 | 0.45 | -0.04 (-8.16%) | 36,625 |
19 Jun 2017 | USD | 0.51 | 0.55 | 0.4 | 0.49 | 0.49 | -0.06 (-10.91%) | 69,113 |
16 Jun 2017 | USD | 0.55 | 0.55 | 0.51 | 0.55 | 0.55 | +0 (+0.02%) | 13,434 |
15 Jun 2017 | USD | 0.55 | 0.55 | 0.5499 | 0.5499 | 0.5499 | 0.0 (0.0%) | 5,881 |
14 Jun 2017 | USD | 0.5499 | 0.5499 | 0.5499 | 0.5499 | 0.5499 | -0 (-0.02%) | 172 |
13 Jun 2017 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
12 Jun 2017 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
9 Jun 2017 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 1,100 |