Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2017 | USD | 0.0591 | 0.0592 | 0.0465 | 0.0505 | 0.0505 | -0.009 (-14.55%) | 13,029 |
6 Jul 2017 | USD | 0.0568 | 0.0605 | 0.0545 | 0.0591 | 0.0591 | +0.002 (+4.05%) | 5,125 |
5 Jul 2017 | USD | 0.0635 | 0.0677 | 0.0548 | 0.0568 | 0.0568 | -0.007 (-10.69%) | 29,689 |
4 Jul 2017 | USD | 0.0685 | 0.0749 | 0.0628 | 0.0636 | 0.0636 | -0.005 (-7.29%) | 26,861 |
3 Jul 2017 | USD | 0.055 | 0.0748 | 0.055 | 0.0686 | 0.0686 | +0.013 (+24.28%) | 84,994 |
2 Jul 2017 | USD | 0.0504 | 0.0742 | 0.0471 | 0.0552 | 0.0552 | +0.005 (+9.52%) | 175,209 |
1 Jul 2017 | USD | 0.051 | 0.0544 | 0.048 | 0.0504 | 0.0504 | -0.001 (-1.37%) | 9,918 |
30 Jun 2017 | USD | 0.0532 | 0.0627 | 0.0472 | 0.0511 | 0.0511 | -0.002 (-4.31%) | 31,169 |
29 Jun 2017 | USD | 0.0598 | 0.0651 | 0.0508 | 0.0534 | 0.0534 | -0.012 (-18.47%) | 24,038 |
28 Jun 2017 | USD | 0.0662 | 0.0743 | 0.0535 | 0.0655 | 0.0655 | +0.003 (+4.80%) | 47,153 |
27 Jun 2017 | USD | 0.0535 | 0.074 | 0.0485 | 0.0625 | 0.0625 | +0.009 (+16.82%) | 115,552 |
26 Jun 2017 | USD | 0.0719 | 0.0756 | 0.0415 | 0.0535 | 0.0535 | -0.018 (-25.59%) | 35,209 |
25 Jun 2017 | USD | 0.0924 | 0.102 | 0.0658 | 0.0719 | 0.0719 | -0.017 (-18.94%) | 233,338 |
24 Jun 2017 | USD | 0.0574 | 0.1632 | 0.0557 | 0.0887 | 0.0887 | +0.031 (+54.80%) | 1,823,610 |
23 Jun 2017 | USD | 0.0366 | 0.0777 | 0.0344 | 0.0573 | 0.0573 | +0.021 (+56.56%) | 182,060 |
22 Jun 2017 | USD | 0.035 | 0.0434 | 0.0344 | 0.0366 | 0.0366 | +0.002 (+4.87%) | 34,246 |
21 Jun 2017 | USD | 0.0299 | 0.0575 | 0.0258 | 0.0349 | 0.0349 | +0.005 (+16.72%) | 228,401 |
20 Jun 2017 | USD | 0.0241 | 0.0332 | 0.0225 | 0.0299 | 0.0299 | +0.006 (+23.55%) | 11,658 |
19 Jun 2017 | USD | 0.0226 | 0.0264 | 0.0226 | 0.0242 | 0.0242 | +0.002 (+7.08%) | 9,057 |
18 Jun 2017 | USD | 0.0241 | 0.0251 | 0.0226 | 0.0226 | 0.0226 | -0.002 (-7.00%) | 1,965 |
17 Jun 2017 | USD | 0.0248 | 0.0258 | 0.0243 | 0.0243 | 0.0243 | -0.001 (-2.41%) | 1,282 |
16 Jun 2017 | USD | 0.0236 | 0.0258 | 0.0227 | 0.0249 | 0.0249 | +0.001 (+5.51%) | 1,315 |
15 Jun 2017 | USD | 0.026 | 0.0265 | 0.0216 | 0.0236 | 0.0236 | -0.002 (-9.23%) | 5,742 |
14 Jun 2017 | USD | 0.0269 | 0.0275 | 0.0231 | 0.026 | 0.026 | -0.001 (-3.35%) | 6,422 |
13 Jun 2017 | USD | 0.0265 | 0.0276 | 0.0248 | 0.0269 | 0.0269 | +0 (+1.13%) | 5,384 |
12 Jun 2017 | USD | 0.0292 | 0.0326 | 0.0231 | 0.0266 | 0.0266 | -0.003 (-8.90%) | 9,774 |
11 Jun 2017 | USD | 0.0277 | 0.0312 | 0.0275 | 0.0292 | 0.0292 | +0.001 (+2.46%) | 5,863 |
10 Jun 2017 | USD | 0.0343 | 0.0345 | 0.0277 | 0.0285 | 0.0285 | -0.006 (-16.42%) | 7,198 |
9 Jun 2017 | USD | 0.0312 | 0.0359 | 0.0273 | 0.0341 | 0.0341 | +0.003 (+9.29%) | 28,110 |
8 Jun 2017 | USD | 0.0258 | 0.0312 | 0.0251 | 0.0312 | 0.0312 | +0.005 (+21.40%) | 14,934 |