Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | USD | 0.5508 | 0.6 | 0.55 | 0.55 | 0.55 | -0.001 (-0.15%) | 10,344 |
7 Jun 2017 | USD | 0.35 | 0.65 | 0.35 | 0.5508 | 0.5508 | -0.099 (-15.26%) | 8,469 |
6 Jun 2017 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | +0.3 (+85.71%) | 602 |
5 Jun 2017 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.08 (-18.60%) | 218 |
2 Jun 2017 | USD | 0.4 | 0.43 | 0.3999 | 0.43 | 0.43 | +0.03 (+7.50%) | 17,550 |
1 Jun 2017 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 300 |
31 May 2017 | USD | 0.37 | 0.4 | 0.37 | 0.4 | 0.4 | +0.042 (+11.83%) | 18,398 |
30 May 2017 | USD | 0.37 | 0.38 | 0.35 | 0.3577 | 0.3577 | -0.002 (-0.67%) | 22,515 |
29 May 2017 | USD | 0.3601 | 0.3601 | 0.3601 | 0.3601 | 0.3601 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.3601 | 0.3601 | 0.3601 | 0.3601 | 0.3601 | 0.0 (0.0%) | 0 |
25 May 2017 | USD | 0.4 | 0.4 | 0.36 | 0.3601 | 0.3601 | -0.04 (-9.98%) | 4,575 |
24 May 2017 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.02 (+5.26%) | 4,000 |
23 May 2017 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
22 May 2017 | USD | 0.43 | 0.43 | 0.36 | 0.38 | 0.38 | -0.02 (-5%) | 57,974 |
19 May 2017 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 18,102 |
18 May 2017 | USD | 0.45 | 0.45 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 5,168 |
17 May 2017 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.01 (+2.56%) | 4,700 |
16 May 2017 | USD | 0.4 | 0.41 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 51,300 |
15 May 2017 | USD | 0.4191 | 0.4191 | 0.4 | 0.4 | 0.4 | +0.011 (+2.96%) | 24,200 |
12 May 2017 | USD | 0.43 | 0.4675 | 0.37 | 0.3885 | 0.3885 | -0.044 (-10.11%) | 24,177 |
11 May 2017 | USD | 0.4322 | 0.4322 | 0.4322 | 0.4322 | 0.4322 | 0.0 (0.0%) | 0 |
10 May 2017 | USD | 0.4322 | 0.4322 | 0.4322 | 0.4322 | 0.4322 | +0.072 (+20.06%) | 400 |
9 May 2017 | USD | 0.49 | 0.49 | 0.23 | 0.36 | 0.36 | -0.14 (-28.00%) | 9,695 |
8 May 2017 | USD | 0.46 | 0.51 | 0.46 | 0.5 | 0.5 | +0.049 (+10.74%) | 13,789 |
5 May 2017 | USD | 0.42 | 0.4515 | 0.42 | 0.4515 | 0.4515 | -0.038 (-7.86%) | 4,919 |
4 May 2017 | USD | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -0.03 (-5.77%) | 10,000 |
3 May 2017 | USD | 0.43 | 0.52 | 0.43 | 0.52 | 0.52 | -0.03 (-5.45%) | 300 |
2 May 2017 | USD | 0.58 | 0.58 | 0.548 | 0.55 | 0.55 | +0.05 (+10%) | 6,582 |
1 May 2017 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
28 Apr 2017 | USD | 0.53 | 0.53 | 0.4798 | 0.5 | 0.5 | -0.038 (-7.13%) | 43,756 |