Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2017 | USD | 0.3183 | 0.3299 | 0.3183 | 0.3294 | 0.3294 | +0.011 (+3.32%) | 48,855 |
5 Sep 2017 | USD | 0.3193 | 0.3268 | 0.3126 | 0.3188 | 0.3188 | +0.014 (+4.46%) | 165,200 |
4 Sep 2017 | USD | 0.3052 | 0.3052 | 0.3052 | 0.3052 | 0.3052 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.3155 | 0.3155 | 0.3011 | 0.3052 | 0.3052 | +0.003 (+0.99%) | 20,500 |
31 Aug 2017 | USD | 0.2934 | 0.311 | 0.2934 | 0.3022 | 0.3022 | +0.012 (+4.21%) | 17,100 |
30 Aug 2017 | USD | 0.3019 | 0.3019 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 10,000 |
29 Aug 2017 | USD | 0.2896 | 0.2911 | 0.2896 | 0.29 | 0.29 | +0.015 (+5.45%) | 48,689 |
28 Aug 2017 | USD | 0.2691 | 0.2842 | 0.2691 | 0.275 | 0.275 | +0.028 (+11.16%) | 86,629 |
25 Aug 2017 | USD | 0.2474 | 0.2474 | 0.2474 | 0.2474 | 0.2474 | 0.0 (0.0%) | 0 |
24 Aug 2017 | USD | 0.2474 | 0.2474 | 0.2474 | 0.2474 | 0.2474 | +0 (+0.04%) | 1,000 |
23 Aug 2017 | USD | 0.2473 | 0.2473 | 0.2473 | 0.2473 | 0.2473 | 0.0 (0.0%) | 0 |
22 Aug 2017 | USD | 0.2473 | 0.2473 | 0.2473 | 0.2473 | 0.2473 | +0.002 (+0.65%) | 10,000 |
21 Aug 2017 | USD | 0.2413 | 0.2457 | 0.2413 | 0.2457 | 0.2457 | -0.004 (-1.72%) | 29,300 |
18 Aug 2017 | USD | 0.2519 | 0.2563 | 0.249 | 0.25 | 0.25 | -0.006 (-2.23%) | 22,000 |
17 Aug 2017 | USD | 0.25 | 0.27 | 0.25 | 0.2557 | 0.2557 | -0.007 (-2.78%) | 12,000 |
16 Aug 2017 | USD | 0.242 | 0.2715 | 0.2327 | 0.263 | 0.263 | +0.022 (+9.04%) | 49,598 |
15 Aug 2017 | USD | 0.2449 | 0.2449 | 0.2331 | 0.2412 | 0.2412 | -0.011 (-4.17%) | 62,000 |
14 Aug 2017 | USD | 0.2637 | 0.2677 | 0.2517 | 0.2517 | 0.2517 | -0.008 (-3.19%) | 31,000 |
11 Aug 2017 | USD | 0.26 | 0.26 | 0.2552 | 0.26 | 0.26 | -0.001 (-0.38%) | 14,665 |
10 Aug 2017 | USD | 0.268 | 0.268 | 0.254 | 0.261 | 0.261 | +0.005 (+2.03%) | 32,750 |
9 Aug 2017 | USD | 0.2557 | 0.2558 | 0.2557 | 0.2558 | 0.2558 | +0.023 (+10.07%) | 10,000 |
8 Aug 2017 | USD | 0.2345 | 0.2387 | 0.2324 | 0.2324 | 0.2324 | +0.012 (+5.64%) | 31,780 |
7 Aug 2017 | USD | 0.221 | 0.221 | 0.22 | 0.22 | 0.22 | -0.025 (-10.24%) | 49,000 |
4 Aug 2017 | USD | 0.2451 | 0.2451 | 0.2451 | 0.2451 | 0.2451 | +0.011 (+4.74%) | 20,500 |
3 Aug 2017 | USD | 0.234 | 0.234 | 0.234 | 0.234 | 0.234 | -0.015 (-5.84%) | 3,000 |
2 Aug 2017 | USD | 0.2487 | 0.2487 | 0.2485 | 0.2485 | 0.2485 | -0.017 (-6.40%) | 8,000 |
1 Aug 2017 | USD | 0.2499 | 0.2686 | 0.2499 | 0.2655 | 0.2655 | +0.019 (+7.66%) | 145,000 |
31 Jul 2017 | USD | 0.2466 | 0.2466 | 0.2466 | 0.2466 | 0.2466 | +0.006 (+2.71%) | 10,000 |
28 Jul 2017 | USD | 0.2291 | 0.2493 | 0.228 | 0.2401 | 0.2401 | -0.011 (-4.34%) | 69,000 |
27 Jul 2017 | USD | 0.2484 | 0.2685 | 0.2484 | 0.251 | 0.251 | +0.018 (+7.86%) | 23,230 |