Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2017 | USD | 0.253 | 0.262 | 0.24 | 0.253 | 0.253 | -0.005 (-1.94%) | 511,081 |
10 Oct 2017 | USD | 0.259 | 0.26 | 0.25 | 0.258 | 0.258 | +0.003 (+1.18%) | 302,515 |
9 Oct 2017 | USD | 0.265 | 0.275 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 331,732 |
6 Oct 2017 | USD | 0.275 | 0.2849 | 0.2625 | 0.265 | 0.265 | -0.015 (-5.36%) | 209,306 |
5 Oct 2017 | USD | 0.275 | 0.285 | 0.27 | 0.28 | 0.28 | +0.001 (+0.39%) | 101,424 |
4 Oct 2017 | USD | 0.286 | 0.2894 | 0.27 | 0.2789 | 0.2789 | -0.007 (-2.48%) | 80,226 |
3 Oct 2017 | USD | 0.2856 | 0.288 | 0.2811 | 0.286 | 0.286 | -0.004 (-1.35%) | 98,040 |
2 Oct 2017 | USD | 0.295 | 0.295 | 0.26 | 0.2899 | 0.2899 | -0.005 (-1.73%) | 302,526 |
29 Sep 2017 | USD | 0.27 | 0.295 | 0.255 | 0.295 | 0.295 | +0.025 (+9.26%) | 234,058 |
28 Sep 2017 | USD | 0.265 | 0.27 | 0.255 | 0.27 | 0.27 | +0.005 (+1.89%) | 126,292 |
27 Sep 2017 | USD | 0.275 | 0.275 | 0.2613 | 0.265 | 0.265 | -0.01 (-3.64%) | 128,259 |
26 Sep 2017 | USD | 0.295 | 0.311 | 0.267 | 0.275 | 0.275 | -0.037 (-11.86%) | 394,821 |
25 Sep 2017 | USD | 0.31 | 0.3128 | 0.2985 | 0.312 | 0.312 | -0.003 (-0.95%) | 204,478 |
22 Sep 2017 | USD | 0.31 | 0.315 | 0.295 | 0.315 | 0.315 | +0.005 (+1.61%) | 273,463 |
21 Sep 2017 | USD | 0.29 | 0.315 | 0.265 | 0.31 | 0.31 | +0.02 (+6.90%) | 509,116 |
20 Sep 2017 | USD | 0.325 | 0.335 | 0.272 | 0.29 | 0.29 | -0.03 (-9.38%) | 1,181,278 |
19 Sep 2017 | USD | 0.25 | 0.357 | 0.2302 | 0.32 | 0.32 | +0.07 (+28.00%) | 2,125,627 |
18 Sep 2017 | USD | 0.225 | 0.25 | 0.22 | 0.25 | 0.25 | +0.018 (+7.76%) | 305,526 |
15 Sep 2017 | USD | 0.2245 | 0.2375 | 0.22 | 0.232 | 0.232 | +0.004 (+1.93%) | 228,407 |
14 Sep 2017 | USD | 0.2175 | 0.24 | 0.2175 | 0.2276 | 0.2276 | +0.004 (+1.61%) | 196,075 |
13 Sep 2017 | USD | 0.217 | 0.224 | 0.2105 | 0.224 | 0.224 | +0.009 (+3.94%) | 142,550 |
12 Sep 2017 | USD | 0.21 | 0.2249 | 0.21 | 0.2155 | 0.2155 | -0.009 (-4.22%) | 232,837 |
11 Sep 2017 | USD | 0.217 | 0.238 | 0.2124 | 0.225 | 0.225 | -0.005 (-2.17%) | 169,270 |
8 Sep 2017 | USD | 0.225 | 0.23 | 0.217 | 0.23 | 0.23 | 0.0 (0.0%) | 194,120 |
7 Sep 2017 | USD | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | -0.005 (-2.21%) | 94,379 |
6 Sep 2017 | USD | 0.2251 | 0.2384 | 0.225 | 0.2352 | 0.2352 | +0.003 (+1.34%) | 113,432 |
5 Sep 2017 | USD | 0.2275 | 0.2368 | 0.2275 | 0.2321 | 0.2321 | +0.005 (+2.25%) | 109,102 |
4 Sep 2017 | USD | 0.227 | 0.227 | 0.227 | 0.227 | 0.227 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.222 | 0.2289 | 0.219 | 0.227 | 0.227 | +0.001 (+0.40%) | 208,901 |
31 Aug 2017 | USD | 0.2288 | 0.23 | 0.2201 | 0.2261 | 0.2261 | -0.004 (-1.70%) | 81,522 |