Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2016 | USD | 1.5 | 1.62 | 1.44 | 1.59 | 1.59 | +0.12 (+8.16%) | 629,761 |
5 Jul 2016 | USD | 1.335 | 1.53 | 1.15 | 1.47 | 1.47 | +0.12 (+8.89%) | 727,459 |
4 Jul 2016 | USD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 1.27 | 1.62 | 1.03 | 1.35 | 1.35 | +0.17 (+14.41%) | 1,635,657 |
30 Jun 2016 | USD | 1.335 | 1.4 | 0.9 | 1.18 | 1.18 | -0.22 (-15.71%) | 2,068,569 |
29 Jun 2016 | USD | 2.22 | 2.22 | 1.37 | 1.4 | 1.4 | -0.85 (-37.78%) | 1,613,599 |
28 Jun 2016 | USD | 2.805 | 3.43 | 1.66 | 2.25 | 2.25 | -0.4 (-15.09%) | 3,531,232 |
27 Jun 2016 | USD | 1.675 | 2.73 | 1.62 | 2.65 | 2.65 | +0.92 (+53.18%) | 2,161,433 |
24 Jun 2016 | USD | 1.425 | 1.74 | 1.37 | 1.73 | 1.73 | +0.21 (+13.82%) | 1,004,519 |
23 Jun 2016 | USD | 1.62 | 1.68 | 1.35 | 1.52 | 1.52 | -0.1 (-6.17%) | 1,312,377 |
22 Jun 2016 | USD | 1.265 | 1.7 | 1.183 | 1.62 | 1.62 | +0.35 (+27.56%) | 1,650,485 |
21 Jun 2016 | USD | 1.17 | 1.28 | 1.11 | 1.27 | 1.27 | +0.12 (+10.43%) | 765,513 |
20 Jun 2016 | USD | 1.055 | 1.22 | 1.05 | 1.15 | 1.15 | +0.11 (+10.58%) | 612,340 |
17 Jun 2016 | USD | 0.92 | 1.1 | 0.92 | 1.04 | 1.04 | +0.13 (+14.29%) | 518,674 |
16 Jun 2016 | USD | 0.9898 | 0.9995 | 0.8 | 0.91 | 0.91 | -0.13 (-12.50%) | 474,216 |
15 Jun 2016 | USD | 1.295 | 1.3 | 0.94 | 1.04 | 1.04 | -0.24 (-18.75%) | 1,270,990 |
14 Jun 2016 | USD | 0.805 | 1.48 | 0.79 | 1.28 | 1.28 | +0.5 (+64.10%) | 2,205,888 |
13 Jun 2016 | USD | 0.6675 | 0.82 | 0.64 | 0.78 | 0.78 | +0.135 (+20.93%) | 818,796 |
10 Jun 2016 | USD | 0.6501 | 0.66 | 0.635 | 0.645 | 0.645 | 0.0 (0.0%) | 631,058 |
9 Jun 2016 | USD | 0.62 | 0.645 | 0.6 | 0.645 | 0.645 | +0.046 (+7.68%) | 390,479 |
8 Jun 2016 | USD | 0.61 | 0.61 | 0.59 | 0.599 | 0.599 | -0.006 (-0.99%) | 230,087 |
7 Jun 2016 | USD | 0.62 | 0.655 | 0.58 | 0.605 | 0.605 | -0.035 (-5.47%) | 372,652 |
6 Jun 2016 | USD | 0.668 | 0.668 | 0.58 | 0.64 | 0.64 | +0.02 (+3.23%) | 492,100 |
3 Jun 2016 | USD | 0.67 | 0.67 | 0.57 | 0.62 | 0.62 | +0.06 (+10.71%) | 696,034 |
2 Jun 2016 | USD | 0.58 | 0.65 | 0.56 | 0.56 | 0.56 | +0.01 (+1.80%) | 398,387 |
1 Jun 2016 | USD | 0.5501 | 0.5501 | 0.5501 | 0.5501 | 0.5501 | 0.0 (0.0%) | 0 |
31 May 2016 | USD | 0.5125 | 0.56 | 0.49 | 0.5501 | 0.5501 | +0.021 (+3.99%) | 167,114 |
30 May 2016 | USD | 0.529 | 0.529 | 0.529 | 0.529 | 0.529 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 0.56 | 0.56 | 0.49 | 0.529 | 0.529 | -0.016 (-2.94%) | 172,913 |
26 May 2016 | USD | 0.49 | 0.55 | 0.49 | 0.545 | 0.545 | +0.025 (+4.81%) | 192,463 |