Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2017 | USD | 0.0098 | 0.0099 | 0.0069 | 0.0077 | 0.0077 | -0.002 (-21.43%) | 13,567,500 |
9 Jul 2017 | USD | 0.0109 | 0.0113 | 0.0098 | 0.0098 | 0.0098 | -0.001 (-10.09%) | 9,814,290 |
8 Jul 2017 | USD | 0.0102 | 0.0109 | 0.0089 | 0.0109 | 0.0109 | +0.001 (+6.86%) | 20,421,000 |
7 Jul 2017 | USD | 0.0124 | 0.0124 | 0.0097 | 0.0102 | 0.0102 | -0.002 (-17.07%) | 18,271,700 |
6 Jul 2017 | USD | 0.013 | 0.0131 | 0.0123 | 0.0123 | 0.0123 | -0.001 (-5.38%) | 8,812,730 |
5 Jul 2017 | USD | 0.0134 | 0.0134 | 0.0126 | 0.013 | 0.013 | -0 (-2.99%) | 8,529,170 |
4 Jul 2017 | USD | 0.0137 | 0.0142 | 0.0132 | 0.0134 | 0.0134 | -0 (-2.19%) | 9,453,090 |
3 Jul 2017 | USD | 0.0131 | 0.0148 | 0.0124 | 0.0137 | 0.0137 | +0.001 (+4.58%) | 20,454,200 |
2 Jul 2017 | USD | 0.0128 | 0.0133 | 0.0116 | 0.0131 | 0.0131 | +0 (+2.34%) | 15,819,000 |
1 Jul 2017 | USD | 0.0143 | 0.0144 | 0.0124 | 0.0128 | 0.0128 | -0.002 (-10.49%) | 10,025,100 |
30 Jun 2017 | USD | 0.0152 | 0.0153 | 0.0141 | 0.0143 | 0.0143 | -0.001 (-5.92%) | 7,334,430 |
29 Jun 2017 | USD | 0.0164 | 0.0165 | 0.015 | 0.0152 | 0.0152 | -0.001 (-7.88%) | 11,464,800 |
28 Jun 2017 | USD | 0.0155 | 0.0165 | 0.0148 | 0.0165 | 0.0165 | +0.001 (+7.84%) | 18,103,800 |
27 Jun 2017 | USD | 0.0153 | 0.0163 | 0.013 | 0.0153 | 0.0153 | 0.0 (0.0%) | 22,702,200 |
26 Jun 2017 | USD | 0.0162 | 0.0168 | 0.0128 | 0.0153 | 0.0153 | -0.001 (-5.56%) | 27,113,100 |
25 Jun 2017 | USD | 0.0168 | 0.0184 | 0.0156 | 0.0162 | 0.0162 | -0.001 (-4.14%) | 19,935,300 |
24 Jun 2017 | USD | 0.0189 | 0.0193 | 0.0168 | 0.0169 | 0.0169 | -0.002 (-11.05%) | 9,400,220 |
23 Jun 2017 | USD | 0.0194 | 0.0201 | 0.0184 | 0.019 | 0.019 | -0 (-1.55%) | 35,910,700 |
22 Jun 2017 | USD | 0.0188 | 0.0194 | 0.018 | 0.0193 | 0.0193 | +0.001 (+2.66%) | 26,403,300 |
21 Jun 2017 | USD | 0.0189 | 0.0199 | 0.0179 | 0.0188 | 0.0188 | 0.0 (0.0%) | 27,763,200 |
20 Jun 2017 | USD | 0.0195 | 0.0224 | 0.0184 | 0.0188 | 0.0188 | -0.001 (-3.09%) | 75,255,900 |
19 Jun 2017 | USD | 0.0159 | 0.0202 | 0.0155 | 0.0194 | 0.0194 | +0.004 (+22.01%) | 58,745,100 |
18 Jun 2017 | USD | 0.0165 | 0.0171 | 0.0151 | 0.0159 | 0.0159 | -0.001 (-4.22%) | 21,656,800 |
17 Jun 2017 | USD | 0.0157 | 0.0176 | 0.015 | 0.0166 | 0.0166 | +0.001 (+5.73%) | 39,052,300 |
16 Jun 2017 | USD | 0.0145 | 0.0161 | 0.0135 | 0.0157 | 0.0157 | +0.001 (+9.03%) | 28,864,200 |
15 Jun 2017 | USD | 0.0141 | 0.0148 | 0.0121 | 0.0144 | 0.0144 | +0 (+2.13%) | 20,135,300 |
14 Jun 2017 | USD | 0.0158 | 0.016 | 0.0135 | 0.0141 | 0.0141 | -0.002 (-10.76%) | 17,277,000 |
13 Jun 2017 | USD | 0.014 | 0.0163 | 0.0131 | 0.0158 | 0.0158 | +0.002 (+12.86%) | 33,813,100 |
12 Jun 2017 | USD | 0.0152 | 0.0163 | 0.0128 | 0.014 | 0.014 | -0.001 (-7.89%) | 29,227,000 |
11 Jun 2017 | USD | 0.0153 | 0.0167 | 0.0148 | 0.0152 | 0.0152 | -0 (-1.30%) | 28,378,600 |