Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2017 | USD | 0.3914 | 0.45 | 0.3914 | 0.41 | 0.41 | -0.09 (-17.98%) | 10,514 |
2 Jun 2017 | USD | 0.45 | 0.5 | 0.3911 | 0.4999 | 0.4999 | +0.021 (+4.49%) | 15,519 |
1 Jun 2017 | USD | 0.51 | 0.51 | 0.36 | 0.4784 | 0.4784 | -0.032 (-6.20%) | 53,941 |
31 May 2017 | USD | 0.559 | 0.559 | 0.4503 | 0.51 | 0.51 | -0.005 (-0.97%) | 6,600 |
30 May 2017 | USD | 0.45 | 0.575 | 0.45 | 0.515 | 0.515 | -0.065 (-11.21%) | 1,980 |
29 May 2017 | USD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.5365 | 0.585 | 0.5 | 0.58 | 0.58 | +0.037 (+6.81%) | 70,057 |
25 May 2017 | USD | 0.45 | 0.58 | 0.45 | 0.543 | 0.543 | +0.119 (+28.07%) | 161,576 |
24 May 2017 | USD | 0.44 | 0.44 | 0.38 | 0.424 | 0.424 | +0.024 (+6.03%) | 72,743 |
23 May 2017 | USD | 0.4 | 0.4395 | 0.3648 | 0.3999 | 0.3999 | -0.017 (-4.08%) | 114,400 |
22 May 2017 | USD | 0.4797 | 0.4797 | 0.3703 | 0.4169 | 0.4169 | -0.058 (-12.23%) | 78,067 |
19 May 2017 | USD | 0.377 | 0.48 | 0.3475 | 0.475 | 0.475 | +0.11 (+30.14%) | 288,586 |
18 May 2017 | USD | 0.34 | 0.41 | 0.32 | 0.365 | 0.365 | +0.045 (+14.06%) | 226,008 |
17 May 2017 | USD | 0.31 | 0.36 | 0.252 | 0.32 | 0.32 | -0.03 (-8.57%) | 101,517 |
16 May 2017 | USD | 0.339 | 0.38 | 0.305 | 0.35 | 0.35 | +0.046 (+15.13%) | 101,388 |
15 May 2017 | USD | 0.356 | 0.396 | 0.3 | 0.304 | 0.304 | -0.078 (-20.44%) | 47,350 |
12 May 2017 | USD | 0.4 | 0.4093 | 0.36 | 0.3821 | 0.3821 | -0.018 (-4.45%) | 35,560 |
11 May 2017 | USD | 0.37 | 0.4 | 0.3656 | 0.3999 | 0.3999 | +0.03 (+8.08%) | 23,994 |
10 May 2017 | USD | 0.4 | 0.401 | 0.33 | 0.37 | 0.37 | -0.04 (-9.76%) | 92,730 |
9 May 2017 | USD | 0.44 | 0.44 | 0.39 | 0.41 | 0.41 | -0.03 (-6.82%) | 34,076 |
8 May 2017 | USD | 0.45 | 0.48 | 0.42 | 0.44 | 0.44 | -0.04 (-8.31%) | 71,980 |
5 May 2017 | USD | 0.55 | 0.55 | 0.42 | 0.4799 | 0.4799 | -0.078 (-13.97%) | 95,107 |
4 May 2017 | USD | 0.55 | 0.58 | 0.48 | 0.5578 | 0.5578 | -0.032 (-5.44%) | 30,310 |
3 May 2017 | USD | 0.478 | 0.59 | 0.4694 | 0.5899 | 0.5899 | +0.112 (+23.41%) | 98,603 |
2 May 2017 | USD | 0.424 | 0.479 | 0.4037 | 0.478 | 0.478 | +0.028 (+6.32%) | 14,265 |
1 May 2017 | USD | 0.41 | 0.47 | 0.4 | 0.4496 | 0.4496 | -0.03 (-6.33%) | 22,763 |
28 Apr 2017 | USD | 0.5 | 0.5 | 0.41 | 0.48 | 0.48 | -0.021 (-4.19%) | 7,538 |
27 Apr 2017 | USD | 0.545 | 0.5453 | 0.4552 | 0.501 | 0.501 | -0.089 (-15.08%) | 13,539 |
26 Apr 2017 | USD | 0.549 | 0.595 | 0.483 | 0.59 | 0.59 | -0.005 (-0.84%) | 27,296 |
25 Apr 2017 | USD | 0.542 | 0.595 | 0.5 | 0.595 | 0.595 | +0.053 (+9.80%) | 17,700 |