Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | USD | 0.485 | 0.5 | 0.48 | 0.49 | 0.49 | +0.015 (+3.16%) | 17,840 |
19 Jul 2017 | USD | 0.4525 | 0.4953 | 0.4525 | 0.475 | 0.475 | +0.005 (+1.06%) | 21,606 |
18 Jul 2017 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 2,000 |
17 Jul 2017 | USD | 0.4455 | 0.47 | 0.4455 | 0.47 | 0.47 | 0.0 (0.0%) | 55,532 |
14 Jul 2017 | USD | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 22,620 |
13 Jul 2017 | USD | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | +0.02 (+4.44%) | 82,640 |
12 Jul 2017 | USD | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 14,990 |
11 Jul 2017 | USD | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | +0.01 (+2.27%) | 99,953 |
10 Jul 2017 | USD | 0.49 | 0.49 | 0.3975 | 0.44 | 0.44 | -0.05 (-10.19%) | 162,100 |
7 Jul 2017 | USD | 0.445 | 0.4899 | 0.445 | 0.4899 | 0.4899 | +0.075 (+18.05%) | 230,483 |
6 Jul 2017 | USD | 0.445 | 0.47 | 0.415 | 0.415 | 0.415 | -0.025 (-5.68%) | 70,837 |
5 Jul 2017 | USD | 0.421 | 0.45 | 0.4175 | 0.44 | 0.44 | +0.02 (+4.76%) | 95,195 |
4 Jul 2017 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.002 (-0.47%) | 0 |
3 Jul 2017 | USD | 0.436 | 0.465 | 0.422 | 0.422 | 0.422 | -0.028 (-6.22%) | 54,906 |
30 Jun 2017 | USD | 0.45 | 0.45 | 0.436 | 0.45 | 0.45 | 0.0 (0.0%) | 25,667 |
29 Jun 2017 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 155 |
28 Jun 2017 | USD | 0.436 | 0.45 | 0.436 | 0.45 | 0.45 | 0.0 (0.0%) | 4,234 |
27 Jun 2017 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
26 Jun 2017 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
23 Jun 2017 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 100 |
22 Jun 2017 | USD | 0.44 | 0.455 | 0.4211 | 0.455 | 0.455 | +0.029 (+6.93%) | 23,706 |
21 Jun 2017 | USD | 0.4255 | 0.4255 | 0.4255 | 0.4255 | 0.4255 | -0.004 (-1.05%) | 1,000 |
20 Jun 2017 | USD | 0.435 | 0.4425 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 75,411 |
19 Jun 2017 | USD | 0.4375 | 0.45 | 0.425 | 0.44 | 0.44 | +0.028 (+6.90%) | 110,896 |
16 Jun 2017 | USD | 0.449 | 0.449 | 0.4011 | 0.4116 | 0.4116 | -0.008 (-2.00%) | 65,945 |
15 Jun 2017 | USD | 0.4245 | 0.4489 | 0.42 | 0.42 | 0.42 | +0.02 (+5%) | 16,783 |
14 Jun 2017 | USD | 0.4001 | 0.4001 | 0.4 | 0.4 | 0.4 | -0.018 (-4.31%) | 1,000 |
13 Jun 2017 | USD | 0.4246 | 0.4246 | 0.405 | 0.418 | 0.418 | +0.018 (+4.50%) | 3,305 |
12 Jun 2017 | USD | 0.455 | 0.455 | 0.385 | 0.4 | 0.4 | -0.055 (-12.09%) | 423,499 |
9 Jun 2017 | USD | 0.44 | 0.455 | 0.44 | 0.455 | 0.455 | +0.007 (+1.56%) | 15,538 |