Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2017 | USD | 0.2589 | 0.2741 | 0.2342 | 0.2391 | 0.2391 | -0.018 (-7.15%) | 63,662 |
17 Aug 2017 | USD | 0.2329 | 0.2827 | 0.227 | 0.2575 | 0.2575 | +0.024 (+10.42%) | 84,846 |
16 Aug 2017 | USD | 0.2162 | 0.3044 | 0.2027 | 0.2332 | 0.2332 | +0.026 (+12.77%) | 181,939 |
15 Aug 2017 | USD | 0.2092 | 0.2307 | 0.1863 | 0.2068 | 0.2068 | -0.001 (-0.24%) | 43,806 |
14 Aug 2017 | USD | 0.206 | 0.2143 | 0.1911 | 0.2073 | 0.2073 | +0 (+0.19%) | 36,659 |
13 Aug 2017 | USD | 0.2066 | 0.2194 | 0.1987 | 0.2069 | 0.2069 | +0.003 (+1.62%) | 53,688 |
12 Aug 2017 | USD | 0.1872 | 0.2052 | 0.1856 | 0.2036 | 0.2036 | +0.013 (+7.10%) | 40,544 |
11 Aug 2017 | USD | 0.177 | 0.1922 | 0.1768 | 0.1901 | 0.1901 | +0.011 (+5.96%) | 35,775 |
10 Aug 2017 | USD | 0.1767 | 0.1867 | 0.1725 | 0.1794 | 0.1794 | +0.003 (+1.70%) | 43,756 |
9 Aug 2017 | USD | 0.1843 | 0.1879 | 0.1679 | 0.1764 | 0.1764 | -0.006 (-3.40%) | 53,832 |
8 Aug 2017 | USD | 0.1791 | 0.1858 | 0.1752 | 0.1826 | 0.1826 | +0.003 (+1.61%) | 25,877 |
7 Aug 2017 | USD | 0.1779 | 0.1916 | 0.1671 | 0.1797 | 0.1797 | +0.001 (+0.50%) | 55,228 |
6 Aug 2017 | USD | 0.1658 | 0.1828 | 0.1658 | 0.1788 | 0.1788 | +0.008 (+4.62%) | 42,953 |
5 Aug 2017 | USD | 0.1421 | 0.1709 | 0.1404 | 0.1709 | 0.1709 | +0.03 (+21.21%) | 37,755 |
4 Aug 2017 | USD | 0.1354 | 0.1439 | 0.133 | 0.141 | 0.141 | +0.006 (+4.21%) | 19,813 |
3 Aug 2017 | USD | 0.136 | 0.1407 | 0.1329 | 0.1353 | 0.1353 | +0.001 (+0.82%) | 24,589 |
2 Aug 2017 | USD | 0.1378 | 0.143 | 0.1282 | 0.1342 | 0.1342 | -0.006 (-4.62%) | 42,696 |
1 Aug 2017 | USD | 0.1417 | 0.1442 | 0.1279 | 0.1407 | 0.1407 | -0.001 (-0.57%) | 26,256 |
31 Jul 2017 | USD | 0.1383 | 0.1438 | 0.1343 | 0.1415 | 0.1415 | +0.003 (+1.80%) | 23,560 |
30 Jul 2017 | USD | 0.1423 | 0.1449 | 0.1315 | 0.139 | 0.139 | -0.002 (-1.14%) | 22,987 |
29 Jul 2017 | USD | 0.1538 | 0.1563 | 0.1372 | 0.1406 | 0.1406 | -0.015 (-9.52%) | 34,621 |
28 Jul 2017 | USD | 0.161 | 0.1639 | 0.1523 | 0.1554 | 0.1554 | -0.004 (-2.75%) | 28,236 |
27 Jul 2017 | USD | 0.1475 | 0.1614 | 0.146 | 0.1598 | 0.1598 | +0.008 (+4.99%) | 43,408 |
26 Jul 2017 | USD | 0.1557 | 0.1572 | 0.1438 | 0.1522 | 0.1522 | -0.003 (-1.74%) | 25,914 |
25 Jul 2017 | USD | 0.1755 | 0.1757 | 0.1468 | 0.1549 | 0.1549 | -0.018 (-10.20%) | 29,214 |
24 Jul 2017 | USD | 0.1755 | 0.1799 | 0.1653 | 0.1725 | 0.1725 | +0 (+0.06%) | 25,787 |
23 Jul 2017 | USD | 0.1736 | 0.183 | 0.1632 | 0.1724 | 0.1724 | -0.004 (-2.54%) | 34,306 |
22 Jul 2017 | USD | 0.1555 | 0.1891 | 0.1526 | 0.1769 | 0.1769 | +0.022 (+14.20%) | 40,093 |
21 Jul 2017 | USD | 0.1675 | 0.185 | 0.1494 | 0.1549 | 0.1549 | -0.011 (-6.86%) | 102,852 |
20 Jul 2017 | USD | 0.1462 | 0.1731 | 0.1412 | 0.1663 | 0.1663 | +0.023 (+15.81%) | 45,412 |