Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2017 | USD | 0.3778 | 0.4062 | 0.35 | 0.384 | 0.384 | +0.014 (+3.78%) | 91,651 |
10 May 2017 | USD | 0.37 | 0.415 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 25,758 |
9 May 2017 | USD | 0.36 | 0.41 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 37,465 |
8 May 2017 | USD | 0.38 | 0.3899 | 0.36 | 0.36 | 0.36 | -0.02 (-5.26%) | 93,520 |
5 May 2017 | USD | 0.38 | 0.39 | 0.36 | 0.38 | 0.38 | -0.01 (-2.56%) | 49,939 |
4 May 2017 | USD | 0.404 | 0.4271 | 0.37 | 0.39 | 0.39 | +0.01 (+2.63%) | 32,199 |
3 May 2017 | USD | 0.385 | 0.44 | 0.37 | 0.38 | 0.38 | -0.02 (-5%) | 84,829 |
2 May 2017 | USD | 0.44 | 0.47 | 0.3699 | 0.4 | 0.4 | -0.07 (-14.89%) | 206,769 |
1 May 2017 | USD | 0.53 | 0.54 | 0.43 | 0.47 | 0.47 | -0.07 (-12.96%) | 252,896 |
28 Apr 2017 | USD | 0.54 | 0.54 | 0.5011 | 0.54 | 0.54 | +0.027 (+5.26%) | 13,806 |
27 Apr 2017 | USD | 0.52 | 0.5645 | 0.51 | 0.513 | 0.513 | -0.015 (-2.79%) | 42,923 |
26 Apr 2017 | USD | 0.5421 | 0.584 | 0.5 | 0.5277 | 0.5277 | -0.056 (-9.64%) | 99,796 |
25 Apr 2017 | USD | 0.605 | 0.6135 | 0.5 | 0.584 | 0.584 | -0.026 (-4.26%) | 101,767 |
24 Apr 2017 | USD | 0.64 | 0.64 | 0.6 | 0.61 | 0.61 | -0.025 (-3.94%) | 93,008 |
21 Apr 2017 | USD | 0.609 | 0.635 | 0.6 | 0.635 | 0.635 | +0.049 (+8.36%) | 150,635 |
20 Apr 2017 | USD | 0.6005 | 0.62 | 0.561 | 0.586 | 0.586 | +0.006 (+1.03%) | 123,796 |
19 Apr 2017 | USD | 0.505 | 0.59 | 0.5 | 0.58 | 0.58 | +0.13 (+28.86%) | 242,407 |
18 Apr 2017 | USD | 0.5045 | 0.509 | 0.43 | 0.4501 | 0.4501 | -0.05 (-9.98%) | 45,315 |
17 Apr 2017 | USD | 0.46 | 0.509 | 0.417 | 0.5 | 0.5 | +0.09 (+21.95%) | 164,844 |
14 Apr 2017 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.4399 | 0.46 | 0.373 | 0.41 | 0.41 | -0.01 (-2.38%) | 63,997 |
12 Apr 2017 | USD | 0.4399 | 0.4399 | 0.41 | 0.42 | 0.42 | -0.005 (-1.15%) | 23,098 |
11 Apr 2017 | USD | 0.41 | 0.4499 | 0.41 | 0.4249 | 0.4249 | +0.005 (+1.17%) | 28,455 |
10 Apr 2017 | USD | 0.45 | 0.45 | 0.4 | 0.42 | 0.42 | -0.03 (-6.67%) | 79,964 |
7 Apr 2017 | USD | 0.45 | 0.4636 | 0.43 | 0.45 | 0.45 | -0.014 (-2.93%) | 52,102 |
6 Apr 2017 | USD | 0.5 | 0.5 | 0.4594 | 0.4636 | 0.4636 | -0.026 (-5.39%) | 77,137 |
5 Apr 2017 | USD | 0.43 | 0.5 | 0.43 | 0.49 | 0.49 | +0.04 (+8.89%) | 42,975 |
4 Apr 2017 | USD | 0.4801 | 0.5 | 0.45 | 0.45 | 0.45 | -0.03 (-6.25%) | 98,273 |
3 Apr 2017 | USD | 0.465 | 0.5 | 0.451 | 0.48 | 0.48 | -0.01 (-2.04%) | 76,131 |
31 Mar 2017 | USD | 0.54 | 0.54 | 0.45 | 0.49 | 0.49 | -0.05 (-9.26%) | 81,352 |