Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2017 | USD | 0.2 | 0.217 | 0.2 | 0.2 | 0.2 | -0.07 (-25.93%) | 18,425 |
28 Jun 2017 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.01 (+3.85%) | 100 |
27 Jun 2017 | USD | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | +0.06 (+30%) | 7,700 |
26 Jun 2017 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 100 |
23 Jun 2017 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
22 Jun 2017 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
21 Jun 2017 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
20 Jun 2017 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
19 Jun 2017 | USD | 0.234 | 0.25 | 0.21 | 0.21 | 0.21 | +0.03 (+16.67%) | 30,200 |
16 Jun 2017 | USD | 0.18 | 0.2 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 10,625 |
15 Jun 2017 | USD | 0.15 | 0.19 | 0.132 | 0.18 | 0.18 | -0.046 (-20.35%) | 588,939 |
14 Jun 2017 | USD | 0.226 | 0.226 | 0.226 | 0.226 | 0.226 | 0.0 (0.0%) | 0 |
13 Jun 2017 | USD | 0.22 | 0.232 | 0.22 | 0.226 | 0.226 | -0.009 (-3.83%) | 66,162 |
12 Jun 2017 | USD | 0.2 | 0.235 | 0.2 | 0.235 | 0.235 | +0.022 (+10.33%) | 36,326 |
9 Jun 2017 | USD | 0.203 | 0.22 | 0.17 | 0.213 | 0.213 | -0.022 (-9.36%) | 109,400 |
8 Jun 2017 | USD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
7 Jun 2017 | USD | 0.194 | 0.235 | 0.194 | 0.235 | 0.235 | -0.035 (-12.96%) | 15,400 |
6 Jun 2017 | USD | 0.196 | 0.27 | 0.19 | 0.27 | 0.27 | +0.005 (+1.89%) | 11,000 |
5 Jun 2017 | USD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
2 Jun 2017 | USD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | -0.015 (-5.36%) | 800 |
1 Jun 2017 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
31 May 2017 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
30 May 2017 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 15,630 |
29 May 2017 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.274 | 0.28 | 0.27 | 0.28 | 0.28 | -0.003 (-1.06%) | 19,525 |
25 May 2017 | USD | 0.233 | 0.283 | 0.233 | 0.283 | 0.283 | +0.073 (+34.76%) | 3,300 |
24 May 2017 | USD | 0.24 | 0.24 | 0.111 | 0.21 | 0.21 | +0.01 (+5%) | 37,550 |
23 May 2017 | USD | 0.18 | 0.25 | 0.17 | 0.2 | 0.2 | +0.036 (+21.95%) | 26,620 |
22 May 2017 | USD | 0.25 | 0.264 | 0.16 | 0.164 | 0.164 | -0.171 (-51.04%) | 312,368 |
19 May 2017 | USD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 0 |