Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | USD | 0.448 | 0.448 | 0.448 | 0.448 | 0.448 | 0.0 (0.0%) | 500 |
7 Jun 2017 | USD | 0.46 | 0.475 | 0.3998 | 0.448 | 0.448 | -0.013 (-2.82%) | 146,791 |
6 Jun 2017 | USD | 0.461 | 0.472 | 0.461 | 0.461 | 0.461 | -0.004 (-0.86%) | 8,920 |
5 Jun 2017 | USD | 0.45 | 0.466 | 0.45 | 0.465 | 0.465 | -0.003 (-0.53%) | 58,605 |
2 Jun 2017 | USD | 0.47 | 0.475 | 0.46 | 0.4675 | 0.4675 | -0.007 (-1.58%) | 18,247 |
1 Jun 2017 | USD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | +0.005 (+1.06%) | 1,145 |
31 May 2017 | USD | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 9,960 |
30 May 2017 | USD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | +0.015 (+3.26%) | 2,000 |
29 May 2017 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 9,254 |
25 May 2017 | USD | 0.47 | 0.475 | 0.4625 | 0.47 | 0.47 | -0.02 (-4.08%) | 60,681 |
24 May 2017 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.03 (+6.52%) | 600 |
23 May 2017 | USD | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 18,592 |
22 May 2017 | USD | 0.478 | 0.478 | 0.44 | 0.47 | 0.47 | -0.02 (-4.08%) | 13,343 |
19 May 2017 | USD | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | +0.02 (+4.26%) | 7,048 |
18 May 2017 | USD | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -0.02 (-4.08%) | 38,909 |
17 May 2017 | USD | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | +0.03 (+6.52%) | 10,391 |
16 May 2017 | USD | 0.445 | 0.48 | 0.436 | 0.46 | 0.46 | +0.04 (+9.52%) | 93,608 |
15 May 2017 | USD | 0.428 | 0.428 | 0.42 | 0.42 | 0.42 | -0.009 (-2.10%) | 5,000 |
12 May 2017 | USD | 0.407 | 0.429 | 0.405 | 0.429 | 0.429 | +0.009 (+2.14%) | 28,000 |
11 May 2017 | USD | 0.42 | 0.4212 | 0.405 | 0.42 | 0.42 | -0.003 (-0.71%) | 16,430 |
10 May 2017 | USD | 0.4115 | 0.423 | 0.4115 | 0.423 | 0.423 | +0.023 (+5.75%) | 5,637 |
9 May 2017 | USD | 0.42 | 0.42 | 0.39 | 0.4 | 0.4 | -0.02 (-4.76%) | 193,523 |
8 May 2017 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
5 May 2017 | USD | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 16,350 |
4 May 2017 | USD | 0.41 | 0.4129 | 0.41 | 0.41 | 0.41 | -0.003 (-0.70%) | 8,462 |
3 May 2017 | USD | 0.415 | 0.415 | 0.4129 | 0.4129 | 0.4129 | +0.003 (+0.71%) | 22,351 |
2 May 2017 | USD | 0.4323 | 0.4323 | 0.41 | 0.41 | 0.41 | -0.02 (-4.65%) | 15,344 |
1 May 2017 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 25,000 |
28 Apr 2017 | USD | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 0.0 (0.0%) | 18,000 |