Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2017 | USD | 0.2759 | 0.3053 | 0.2759 | 0.3053 | 0.2944 | +0.029 (+10.66%) | 7,690 |
28 Aug 2017 | USD | 0.2919 | 0.2919 | 0.2759 | 0.2759 | 0.2661 | -0.023 (-7.57%) | 3,500 |
25 Aug 2017 | USD | 0.2766 | 0.3062 | 0.2741 | 0.2985 | 0.2878 | +0.014 (+4.85%) | 11,333 |
24 Aug 2017 | USD | 0.2847 | 0.2847 | 0.2847 | 0.2847 | 0.2745 | 0.0 (0.0%) | 0 |
23 Aug 2017 | USD | 0.2967 | 0.2967 | 0.2847 | 0.2847 | 0.2745 | +0.001 (+0.46%) | 4,000 |
22 Aug 2017 | USD | 0.2894 | 0.295 | 0.2701 | 0.2834 | 0.2733 | -0.017 (-5.56%) | 5,833 |
21 Aug 2017 | USD | 0.2722 | 0.3001 | 0.2722 | 0.3001 | 0.2894 | +0.016 (+5.48%) | 3,400 |
18 Aug 2017 | USD | 0.2738 | 0.2845 | 0.2715 | 0.2845 | 0.2743 | -0.018 (-5.89%) | 4,500 |
17 Aug 2017 | USD | 0.3 | 0.3023 | 0.2766 | 0.3023 | 0.2915 | +0.004 (+1.44%) | 4,400 |
16 Aug 2017 | USD | 0.298 | 0.298 | 0.298 | 0.298 | 0.2874 | 0.0 (0.0%) | 0 |
15 Aug 2017 | USD | 0.303 | 0.303 | 0.298 | 0.298 | 0.2874 | +0.02 (+7.19%) | 23,200 |
14 Aug 2017 | USD | 0.295 | 0.3 | 0.273 | 0.278 | 0.2681 | -0.012 (-4.14%) | 10,333 |
11 Aug 2017 | USD | 0.2725 | 0.2944 | 0.2714 | 0.29 | 0.2797 | -0.002 (-0.68%) | 23,337 |
10 Aug 2017 | USD | 0.29 | 0.292 | 0.2728 | 0.292 | 0.2816 | +0.021 (+7.63%) | 17,699 |
9 Aug 2017 | USD | 0.3051 | 0.3051 | 0.2713 | 0.2713 | 0.2616 | -0.046 (-14.39%) | 43,810 |
8 Aug 2017 | USD | 0.2881 | 0.3169 | 0.2881 | 0.3169 | 0.3056 | +0.032 (+11.19%) | 3,100 |
7 Aug 2017 | USD | 0.277 | 0.285 | 0.277 | 0.285 | 0.2748 | -0.013 (-4.23%) | 16,235 |
4 Aug 2017 | USD | 0.2976 | 0.2976 | 0.2976 | 0.2976 | 0.287 | -0.009 (-2.81%) | 14,050 |
3 Aug 2017 | USD | 0.3056 | 0.3062 | 0.3056 | 0.3062 | 0.2953 | -0.036 (-10.44%) | 698 |
2 Aug 2017 | USD | 0.3315 | 0.3419 | 0.3088 | 0.3419 | 0.3297 | +0.019 (+5.82%) | 9,165 |
1 Aug 2017 | USD | 0.347 | 0.347 | 0.319 | 0.3231 | 0.3116 | -0.007 (-2.09%) | 18,660 |
31 Jul 2017 | USD | 0.3298 | 0.345 | 0.3276 | 0.33 | 0.3182 | +0.01 (+3.13%) | 14,000 |
28 Jul 2017 | USD | 0.3245 | 0.3245 | 0.32 | 0.32 | 0.3086 | +0.011 (+3.69%) | 20,825 |
27 Jul 2017 | USD | 0.3259 | 0.3259 | 0.3086 | 0.3086 | 0.2976 | -0.014 (-4.37%) | 8,650 |
26 Jul 2017 | USD | 0.3227 | 0.3227 | 0.3227 | 0.3227 | 0.3112 | 0.0 (0.0%) | 0 |
25 Jul 2017 | USD | 0.3231 | 0.3251 | 0.3227 | 0.3227 | 0.3112 | -0.015 (-4.53%) | 2,349 |
24 Jul 2017 | USD | 0.338 | 0.338 | 0.338 | 0.338 | 0.3259 | +0.023 (+7.27%) | 1,500 |
21 Jul 2017 | USD | 0.3216 | 0.3448 | 0.3151 | 0.3151 | 0.3039 | +0.005 (+1.65%) | 35,720 |
20 Jul 2017 | USD | 0.3 | 0.31 | 0.3 | 0.31 | 0.2989 | +0.005 (+1.64%) | 11,400 |
19 Jul 2017 | USD | 0.305 | 0.305 | 0.305 | 0.305 | 0.2941 | +0 (+0.03%) | 10,040 |