Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2017 | USD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 263,089 |
9 Aug 2017 | USD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 188,550 |
8 Aug 2017 | USD | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -0.03 (-5.56%) | 309,918 |
7 Aug 2017 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
4 Aug 2017 | USD | 0.54 | 0.54 | 0.51 | 0.54 | 0.54 | +0.01 (+1.89%) | 295,505 |
3 Aug 2017 | USD | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 132,910 |
2 Aug 2017 | USD | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 391,035 |
1 Aug 2017 | USD | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 174,065 |
31 Jul 2017 | USD | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | +0.03 (+5.66%) | 299,989 |
28 Jul 2017 | USD | 0.55 | 0.56 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 420,408 |
27 Jul 2017 | USD | 0.57 | 0.57 | 0.49 | 0.53 | 0.53 | -0.04 (-7.02%) | 1,315,125 |
26 Jul 2017 | USD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 240,941 |
25 Jul 2017 | USD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 196,527 |
24 Jul 2017 | USD | 0.56 | 0.59 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 506,714 |
21 Jul 2017 | USD | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | +0.03 (+5.66%) | 498,642 |
20 Jul 2017 | USD | 0.56 | 0.58 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 450,570 |
19 Jul 2017 | USD | 0.54 | 0.6 | 0.54 | 0.55 | 0.55 | +0.04 (+7.84%) | 2,072,244 |
18 Jul 2017 | USD | 0.51 | 0.52 | 0.495 | 0.51 | 0.51 | -0.01 (-1.92%) | 477,565 |
17 Jul 2017 | USD | 0.52 | 0.52 | 0.49 | 0.52 | 0.52 | 0.0 (0.0%) | 520,645 |
14 Jul 2017 | USD | 0.475 | 0.53 | 0.455 | 0.52 | 0.52 | +0.05 (+10.64%) | 902,957 |
13 Jul 2017 | USD | 0.475 | 0.475 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 454,781 |
12 Jul 2017 | USD | 0.455 | 0.48 | 0.435 | 0.47 | 0.47 | +0.015 (+3.30%) | 961,440 |
11 Jul 2017 | USD | 0.47 | 0.47 | 0.44 | 0.455 | 0.455 | -0.01 (-2.15%) | 730,912 |
10 Jul 2017 | USD | 0.435 | 0.465 | 0.43 | 0.465 | 0.465 | +0.055 (+13.41%) | 623,323 |
7 Jul 2017 | USD | 0.41 | 0.43 | 0.41 | 0.41 | 0.41 | -0.03 (-6.82%) | 603,891 |
6 Jul 2017 | USD | 0.465 | 0.465 | 0.405 | 0.44 | 0.44 | -0.02 (-4.35%) | 2,152,184 |
5 Jul 2017 | USD | 0.485 | 0.485 | 0.455 | 0.46 | 0.46 | -0.03 (-6.12%) | 649,930 |
4 Jul 2017 | USD | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 244,908 |
3 Jul 2017 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
30 Jun 2017 | USD | 0.485 | 0.49 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 321,512 |