Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2017 | USD | 0.121 | 0.121 | 0.1193 | 0.1193 | 1.193 | -0.005 (-4.18%) | 14,600 |
7 Sep 2017 | USD | 0.1314 | 0.1314 | 0.1245 | 0.1245 | 1.245 | -0.005 (-4.23%) | 11,400 |
6 Sep 2017 | USD | 0.133 | 0.138 | 0.129 | 0.13 | 1.3 | +0.004 (+3.17%) | 123,000 |
5 Sep 2017 | USD | 0.1359 | 0.1384 | 0.126 | 0.126 | 1.26 | -0.012 (-8.89%) | 57,000 |
4 Sep 2017 | USD | 0.1383 | 0.1383 | 0.1383 | 0.1383 | 1.383 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.114 | 0.1383 | 0.114 | 0.1383 | 1.383 | +0.018 (+15.25%) | 167,370 |
31 Aug 2017 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 1.2 | +0.021 (+21.70%) | 3,000 |
30 Aug 2017 | USD | 0.0986 | 0.0986 | 0.0986 | 0.0986 | 0.986 | 0.0 (0.0%) | 0 |
29 Aug 2017 | USD | 0.0986 | 0.0986 | 0.0986 | 0.0986 | 0.986 | -0.004 (-3.43%) | 10,000 |
28 Aug 2017 | USD | 0.1021 | 0.1021 | 0.1021 | 0.1021 | 1.021 | -0.003 (-2.76%) | 510 |
25 Aug 2017 | USD | 0.1061 | 0.1091 | 0.105 | 0.105 | 1.05 | +0.005 (+5.42%) | 13,300 |
24 Aug 2017 | USD | 0.0996 | 0.0996 | 0.0996 | 0.0996 | 0.996 | +0 (+0.30%) | 625 |
23 Aug 2017 | USD | 0.113 | 0.113 | 0.0993 | 0.0993 | 0.993 | -0.014 (-12.12%) | 3,950 |
22 Aug 2017 | USD | 0.1177 | 0.1177 | 0.113 | 0.113 | 1.13 | -0.011 (-9.16%) | 400,799 |
21 Aug 2017 | USD | 0.1233 | 0.1244 | 0.1233 | 0.1244 | 1.244 | +0.021 (+20.43%) | 1,850 |
18 Aug 2017 | USD | 0.1032 | 0.1033 | 0.1032 | 0.1033 | 1.033 | +0.003 (+3.30%) | 3,100 |
17 Aug 2017 | USD | 0.103 | 0.104 | 0.1 | 0.1 | 1 | 0.0 (0.0%) | 156,000 |
16 Aug 2017 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 1 | 0.0 (0.0%) | 90,000 |
15 Aug 2017 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 1 | -0.007 (-6.19%) | 10,000 |
14 Aug 2017 | USD | 0.1066 | 0.1066 | 0.1066 | 0.1066 | 1.066 | 0.0 (0.0%) | 0 |
11 Aug 2017 | USD | 0.1074 | 0.1074 | 0.1066 | 0.1066 | 1.066 | -0.001 (-0.56%) | 2,800 |
10 Aug 2017 | USD | 0.1072 | 0.1072 | 0.1072 | 0.1072 | 1.072 | +0.003 (+2.78%) | 39,000 |
9 Aug 2017 | USD | 0.1043 | 0.1043 | 0.1043 | 0.1043 | 1.043 | +0.011 (+12.15%) | 3,000 |
8 Aug 2017 | USD | 0.1 | 0.1 | 0.0905 | 0.093 | 0.93 | -0.015 (-13.89%) | 39,800 |
7 Aug 2017 | USD | 0.108 | 0.108 | 0.108 | 0.108 | 1.08 | +0.003 (+3.05%) | 500 |
4 Aug 2017 | USD | 0.1048 | 0.1048 | 0.1048 | 0.1048 | 1.048 | -0.012 (-9.97%) | 7,000 |
3 Aug 2017 | USD | 0.0952 | 0.1164 | 0.0952 | 0.1164 | 1.164 | +0.011 (+10.12%) | 4,400 |
2 Aug 2017 | USD | 0.109 | 0.109 | 0.1009 | 0.1057 | 1.057 | -0.004 (-3.91%) | 11,000 |
1 Aug 2017 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 1.1 | 0.0 (0.0%) | 0 |
31 Jul 2017 | USD | 0.1063 | 0.11 | 0.1061 | 0.11 | 1.1 | +0.032 (+41.39%) | 75,450 |