Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2017 | USD | 0.245 | 0.2501 | 0.2245 | 0.25 | 0.25 | -0.15 (-37.50%) | 15,000 |
5 Jun 2017 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
2 Jun 2017 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.04 (+11.11%) | 111 |
1 Jun 2017 | USD | 0.36 | 0.4 | 0.234 | 0.36 | 0.36 | 0.0 (0.0%) | 6,400 |
31 May 2017 | USD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +0.02 (+5.88%) | 110 |
30 May 2017 | USD | 0.35 | 0.35 | 0.3 | 0.34 | 0.34 | -0.009 (-2.52%) | 9,156 |
29 May 2017 | USD | 0.3488 | 0.3488 | 0.3488 | 0.3488 | 0.3488 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.3488 | 0.3488 | 0.3488 | 0.3488 | 0.3488 | +0.079 (+29.19%) | 1,111 |
25 May 2017 | USD | 0.2583 | 0.3112 | 0.2583 | 0.27 | 0.27 | -0.02 (-6.90%) | 30,566 |
24 May 2017 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
23 May 2017 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 175 |
22 May 2017 | USD | 0.28 | 0.29 | 0.2523 | 0.29 | 0.29 | +0.011 (+3.94%) | 8,136 |
19 May 2017 | USD | 0.279 | 0.279 | 0.2219 | 0.279 | 0.279 | -0.001 (-0.36%) | 50,240 |
18 May 2017 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
17 May 2017 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
16 May 2017 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.02 (+7.69%) | 110 |
15 May 2017 | USD | 0.24 | 0.26 | 0.2165 | 0.26 | 0.26 | +0.02 (+8.33%) | 30,000 |
12 May 2017 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 5,000 |
11 May 2017 | USD | 0.1977 | 0.24 | 0.1977 | 0.24 | 0.24 | +0 (+0.04%) | 7,610 |
10 May 2017 | USD | 0.2399 | 0.2399 | 0.2399 | 0.2399 | 0.2399 | 0.0 (0.0%) | 0 |
9 May 2017 | USD | 0.2399 | 0.2399 | 0.2399 | 0.2399 | 0.2399 | 0.0 (0.0%) | 0 |
8 May 2017 | USD | 0.2399 | 0.2399 | 0.2399 | 0.2399 | 0.2399 | 0.0 (0.0%) | 0 |
5 May 2017 | USD | 0.2399 | 0.2399 | 0.2399 | 0.2399 | 0.2399 | 0.0 (0.0%) | 0 |
4 May 2017 | USD | 0.2399 | 0.2399 | 0.2399 | 0.2399 | 0.2399 | 0.0 (0.0%) | 0 |
3 May 2017 | USD | 0.24 | 0.24 | 0.2399 | 0.2399 | 0.2399 | -0.005 (-1.88%) | 7,330 |
2 May 2017 | USD | 0.2445 | 0.2445 | 0.2445 | 0.2445 | 0.2445 | 0.0 (0.0%) | 0 |
1 May 2017 | USD | 0.2445 | 0.2445 | 0.2445 | 0.2445 | 0.2445 | -0.005 (-2.20%) | 500 |
28 Apr 2017 | USD | 0.2398 | 0.25 | 0.1999 | 0.25 | 0.25 | +0.011 (+4.60%) | 54,050 |
27 Apr 2017 | USD | 0.1977 | 0.239 | 0.1977 | 0.239 | 0.239 | +0.049 (+25.72%) | 1,120 |
26 Apr 2017 | USD | 0.1901 | 0.1901 | 0.1901 | 0.1901 | 0.1901 | -0.079 (-29.33%) | 2,305 |