Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2017 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 3.5 | -0.01 (-6.67%) | 10,000 |
16 Jun 2017 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 3.75 | +0.005 (+3.45%) | 1,750 |
15 Jun 2017 | USD | 0.1441 | 0.145 | 0.1441 | 0.145 | 3.625 | +0.005 (+3.57%) | 42,100 |
14 Jun 2017 | USD | 0.155 | 0.165 | 0.14 | 0.14 | 3.5 | -0.01 (-6.67%) | 129,900 |
13 Jun 2017 | USD | 0.15 | 0.16 | 0.145 | 0.15 | 3.75 | 0.0 (0.0%) | 146,726 |
12 Jun 2017 | USD | 0.135 | 0.15 | 0.135 | 0.15 | 3.75 | +0.017 (+12.78%) | 49,164 |
9 Jun 2017 | USD | 0.1496 | 0.15 | 0.133 | 0.133 | 3.325 | -0.013 (-8.90%) | 32,223 |
8 Jun 2017 | USD | 0.14 | 0.146 | 0.13 | 0.146 | 3.65 | +0.006 (+4.29%) | 118,868 |
7 Jun 2017 | USD | 0.15 | 0.15 | 0.14 | 0.14 | 3.5 | +0.004 (+3.24%) | 20,001 |
6 Jun 2017 | USD | 0.15 | 0.16 | 0.13 | 0.1356 | 3.39 | +0.001 (+0.74%) | 48,761 |
5 Jun 2017 | USD | 0.13 | 0.1346 | 0.13 | 0.1346 | 3.365 | -0.005 (-3.86%) | 1,800 |
2 Jun 2017 | USD | 0.1554 | 0.16 | 0.14 | 0.14 | 3.5 | 0.0 (0.0%) | 20,809 |
1 Jun 2017 | USD | 0.13 | 0.14 | 0.13 | 0.14 | 3.5 | -0.005 (-3.58%) | 13,428 |
31 May 2017 | USD | 0.14 | 0.1504 | 0.14 | 0.1452 | 3.63 | +0.005 (+3.57%) | 97,080 |
30 May 2017 | USD | 0.16 | 0.16 | 0.13 | 0.1402 | 3.505 | -0.01 (-6.53%) | 30,707 |
29 May 2017 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 3.75 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.15 | 0.165 | 0.15 | 0.15 | 3.75 | +0.01 (+7.14%) | 109,031 |
25 May 2017 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 3.5 | -0.009 (-5.85%) | 45,465 |
24 May 2017 | USD | 0.135 | 0.1487 | 0.135 | 0.1487 | 3.7175 | +0.009 (+6.21%) | 78,500 |
23 May 2017 | USD | 0.155 | 0.155 | 0.13 | 0.14 | 3.5 | +0.01 (+7.69%) | 17,450 |
22 May 2017 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 3.25 | -0.01 (-7.14%) | 15,000 |
19 May 2017 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 3.5 | 0.0 (0.0%) | 0 |
18 May 2017 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 3.5 | +0.01 (+7.69%) | 15,000 |
17 May 2017 | USD | 0.15 | 0.1599 | 0.13 | 0.13 | 3.25 | -0.03 (-18.75%) | 132,240 |
16 May 2017 | USD | 0.1595 | 0.16 | 0.1531 | 0.16 | 4 | +0.001 (+0.63%) | 17,000 |
15 May 2017 | USD | 0.1402 | 0.159 | 0.138 | 0.159 | 3.975 | +0.011 (+7.51%) | 106,000 |
12 May 2017 | USD | 0.135 | 0.1479 | 0.135 | 0.1479 | 3.6975 | +0.002 (+1.30%) | 96,000 |
11 May 2017 | USD | 0.135 | 0.146 | 0.13 | 0.146 | 3.65 | -0.004 (-2.67%) | 51,000 |
10 May 2017 | USD | 0.1442 | 0.15 | 0.1442 | 0.15 | 3.75 | +0.015 (+11.11%) | 40,600 |
9 May 2017 | USD | 0.13 | 0.135 | 0.12 | 0.135 | 3.375 | +0.001 (+0.45%) | 133,000 |