Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2017 | USD | 0.158 | 0.158 | 0.15 | 0.152 | 3.8 | +0.002 (+1.33%) | 71,100 |
28 Jul 2017 | USD | 0.127 | 0.1521 | 0.125 | 0.15 | 3.75 | +0.04 (+36.36%) | 104,003 |
27 Jul 2017 | USD | 0.144 | 0.145 | 0.11 | 0.11 | 2.75 | -0.036 (-24.91%) | 70,500 |
26 Jul 2017 | USD | 0.17 | 0.17 | 0.1292 | 0.1465 | 3.6625 | -0.006 (-3.81%) | 124,333 |
25 Jul 2017 | USD | 0.1523 | 0.1523 | 0.1523 | 0.1523 | 3.8075 | -0.007 (-4.63%) | 650 |
24 Jul 2017 | USD | 0.125 | 0.1597 | 0.125 | 0.1597 | 3.9925 | +0.02 (+14.07%) | 27,975 |
21 Jul 2017 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 3.5 | 0.0 (0.0%) | 10,000 |
20 Jul 2017 | USD | 0.14 | 0.14 | 0.1399 | 0.14 | 3.5 | +0.004 (+2.56%) | 104,600 |
19 Jul 2017 | USD | 0.14 | 0.14 | 0.12 | 0.1365 | 3.4125 | +0.002 (+1.11%) | 25,500 |
18 Jul 2017 | USD | 0.135 | 0.135 | 0.13 | 0.135 | 3.375 | -0.007 (-5.26%) | 75,000 |
17 Jul 2017 | USD | 0.15 | 0.15 | 0.1425 | 0.1425 | 3.5625 | +0.007 (+5.56%) | 1,077 |
14 Jul 2017 | USD | 0.13 | 0.135 | 0.13 | 0.135 | 3.375 | -0.015 (-10.00%) | 101,900 |
13 Jul 2017 | USD | 0.146 | 0.15 | 0.131 | 0.15 | 3.75 | 0.0 (0.0%) | 29,816 |
12 Jul 2017 | USD | 0.15 | 0.15 | 0.1483 | 0.15 | 3.75 | 0.0 (0.0%) | 21,900 |
11 Jul 2017 | USD | 0.16 | 0.16 | 0.15 | 0.15 | 3.75 | -0.005 (-3.23%) | 48,244 |
10 Jul 2017 | USD | 0.155 | 0.155 | 0.155 | 0.155 | 3.875 | 0.0 (0.0%) | 0 |
7 Jul 2017 | USD | 0.16 | 0.16 | 0.15 | 0.155 | 3.875 | -0.015 (-8.82%) | 52,400 |
6 Jul 2017 | USD | 0.1698 | 0.17 | 0.1698 | 0.17 | 4.25 | +0.017 (+11.11%) | 5,400 |
5 Jul 2017 | USD | 0.153 | 0.153 | 0.153 | 0.153 | 3.825 | -0.017 (-10.00%) | 100 |
4 Jul 2017 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 4.25 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 0.17 | 0.17 | 0.1601 | 0.17 | 4.25 | 0.0 (0.0%) | 27,080 |
30 Jun 2017 | USD | 0.17 | 0.17 | 0.16 | 0.17 | 4.25 | 0.0 (0.0%) | 47,167 |
29 Jun 2017 | USD | 0.153 | 0.17 | 0.153 | 0.17 | 4.25 | +0.01 (+6.05%) | 238,587 |
28 Jun 2017 | USD | 0.175 | 0.175 | 0.1501 | 0.1603 | 4.0075 | -0.005 (-2.85%) | 125,999 |
27 Jun 2017 | USD | 0.15 | 0.18 | 0.1466 | 0.165 | 4.125 | +0.029 (+21.32%) | 508,726 |
26 Jun 2017 | USD | 0.15 | 0.15 | 0.1351 | 0.136 | 3.4 | -0.016 (-10.53%) | 160,900 |
23 Jun 2017 | USD | 0.16 | 0.16 | 0.14 | 0.152 | 3.8 | -0.008 (-4.88%) | 216,245 |
22 Jun 2017 | USD | 0.165 | 0.17 | 0.1598 | 0.1598 | 3.995 | +0.021 (+14.96%) | 46,000 |
21 Jun 2017 | USD | 0.17 | 0.17 | 0.139 | 0.139 | 3.475 | -0.021 (-13.13%) | 11,500 |
20 Jun 2017 | USD | 0.16 | 0.17 | 0.16 | 0.16 | 4 | +0.02 (+14.29%) | 32,500 |