Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2017 | USD | 0.6416 | 0.66 | 0.63 | 0.6589 | 0.6589 | +0.099 (+17.66%) | 165,500 |
17 Jul 2017 | USD | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | +0.02 (+3.70%) | 39,100 |
14 Jul 2017 | USD | 0.52 | 0.54 | 0.515 | 0.54 | 0.54 | +0.07 (+14.89%) | 65,000 |
13 Jul 2017 | USD | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.013 (-2.71%) | 18,000 |
12 Jul 2017 | USD | 0.4831 | 0.4831 | 0.4831 | 0.4831 | 0.4831 | +0.003 (+0.65%) | 2,000 |
11 Jul 2017 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 26,500 |
10 Jul 2017 | USD | 0.513 | 0.513 | 0.4754 | 0.48 | 0.48 | -0.009 (-1.94%) | 7,373 |
7 Jul 2017 | USD | 0.4688 | 0.4895 | 0.46 | 0.4895 | 0.4895 | +0.029 (+6.41%) | 2,400 |
6 Jul 2017 | USD | 0.4601 | 0.4601 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 20,500 |
5 Jul 2017 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.002 (+0.44%) | 5,000 |
4 Jul 2017 | USD | 0.458 | 0.458 | 0.458 | 0.458 | 0.458 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 0.458 | 0.458 | 0.458 | 0.458 | 0.458 | -0.007 (-1.53%) | 500 |
30 Jun 2017 | USD | 0.4603 | 0.48 | 0.4603 | 0.4651 | 0.4651 | +0.007 (+1.62%) | 27,825 |
29 Jun 2017 | USD | 0.45 | 0.4577 | 0.45 | 0.4577 | 0.4577 | +0.023 (+5.22%) | 9,306 |
28 Jun 2017 | USD | 0.46 | 0.46 | 0.435 | 0.435 | 0.435 | -0.025 (-5.43%) | 4,175 |
27 Jun 2017 | USD | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | +0.01 (+2.22%) | 5,500 |
26 Jun 2017 | USD | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | +0.035 (+8.43%) | 13,773 |
23 Jun 2017 | USD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 3,000 |
22 Jun 2017 | USD | 0.4101 | 0.415 | 0.4101 | 0.415 | 0.415 | -0.003 (-0.65%) | 6,700 |
21 Jun 2017 | USD | 0.415 | 0.42 | 0.41 | 0.4177 | 0.4177 | +0.023 (+5.85%) | 12,800 |
20 Jun 2017 | USD | 0.4131 | 0.4131 | 0.39 | 0.3946 | 0.3946 | -0.055 (-12.31%) | 21,433 |
19 Jun 2017 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
16 Jun 2017 | USD | 0.435 | 0.45 | 0.435 | 0.45 | 0.45 | +0.015 (+3.45%) | 3,600 |
15 Jun 2017 | USD | 0.415 | 0.435 | 0.415 | 0.435 | 0.435 | +0.015 (+3.57%) | 26,000 |
14 Jun 2017 | USD | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -0.04 (-8.70%) | 3,700 |
13 Jun 2017 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
12 Jun 2017 | USD | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | +0.01 (+2.13%) | 9,000 |
9 Jun 2017 | USD | 0.4504 | 0.4504 | 0.4504 | 0.4504 | 0.4504 | 0.0 (0.0%) | 0 |
8 Jun 2017 | USD | 0.4504 | 0.4504 | 0.4504 | 0.4504 | 0.4504 | +0 (+0.09%) | 1,000 |
7 Jun 2017 | USD | 0.45 | 0.4546 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 1,870 |