Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2017 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 2,000 |
5 Jun 2017 | USD | 0.4991 | 0.4992 | 0.45 | 0.45 | 0.45 | -0.09 (-16.67%) | 33,300 |
2 Jun 2017 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
1 Jun 2017 | USD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 18,000 |
31 May 2017 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
30 May 2017 | USD | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 19,000 |
29 May 2017 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.5246 | 0.56 | 0.5246 | 0.54 | 0.54 | +0.02 (+3.85%) | 20,475 |
25 May 2017 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 1,000 |
24 May 2017 | USD | 0.5365 | 0.5365 | 0.52 | 0.52 | 0.52 | -0.028 (-5.07%) | 1,000 |
23 May 2017 | USD | 0.555 | 0.555 | 0.53 | 0.5478 | 0.5478 | -0.006 (-1.10%) | 22,200 |
22 May 2017 | USD | 0.57 | 0.57 | 0.5539 | 0.5539 | 0.5539 | -0.015 (-2.64%) | 7,000 |
19 May 2017 | USD | 0.515 | 0.59 | 0.515 | 0.5689 | 0.5689 | +0.044 (+8.36%) | 5,716 |
18 May 2017 | USD | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | +0.02 (+3.96%) | 1,000 |
17 May 2017 | USD | 0.5399 | 0.5399 | 0.5 | 0.505 | 0.505 | -0.044 (-8.10%) | 7,650 |
16 May 2017 | USD | 0.5495 | 0.5495 | 0.5495 | 0.5495 | 0.5495 | -0.001 (-0.11%) | 1,000 |
15 May 2017 | USD | 0.563 | 0.563 | 0.495 | 0.5501 | 0.5501 | -0.03 (-5.16%) | 8,210 |
12 May 2017 | USD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
11 May 2017 | USD | 0.58 | 0.58 | 0.555 | 0.58 | 0.58 | +0.02 (+3.50%) | 129,685 |
10 May 2017 | USD | 0.5999 | 0.5999 | 0.5604 | 0.5604 | 0.5604 | +0.031 (+5.94%) | 4,700 |
9 May 2017 | USD | 0.47 | 0.529 | 0.47 | 0.529 | 0.529 | +0.084 (+18.88%) | 35,455 |
8 May 2017 | USD | 0.4454 | 0.4675 | 0.445 | 0.445 | 0.445 | -0.03 (-6.32%) | 4,773 |
5 May 2017 | USD | 0.4799 | 0.4799 | 0.415 | 0.475 | 0.475 | -0.015 (-3.06%) | 96,000 |
4 May 2017 | USD | 0.48 | 0.49 | 0.44 | 0.49 | 0.49 | -0.025 (-4.85%) | 28,604 |
3 May 2017 | USD | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | -0.013 (-2.46%) | 3,000 |
2 May 2017 | USD | 0.5288 | 0.5288 | 0.5176 | 0.528 | 0.528 | -0.047 (-8.17%) | 36,200 |
1 May 2017 | USD | 0.58 | 0.595 | 0.575 | 0.575 | 0.575 | -0.015 (-2.62%) | 16,100 |
28 Apr 2017 | USD | 0.6411 | 0.645 | 0.5905 | 0.5905 | 0.5905 | -0.015 (-2.40%) | 16,400 |
27 Apr 2017 | USD | 0.6171 | 0.6342 | 0.59 | 0.605 | 0.605 | -0.06 (-9.08%) | 41,529 |
26 Apr 2017 | USD | 0.6118 | 0.6699 | 0.6118 | 0.6654 | 0.6654 | +0.08 (+13.59%) | 54,603 |