Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2017 | USD | 0.2487 | 0.25 | 0.24 | 0.25 | 0.25 | -0.005 (-1.81%) | 11,417 |
18 Aug 2017 | USD | 0.2535 | 0.259 | 0.248 | 0.2546 | 0.2546 | +0.013 (+5.21%) | 28,658 |
17 Aug 2017 | USD | 0.2492 | 0.25 | 0.242 | 0.242 | 0.242 | -0.004 (-1.43%) | 175,400 |
16 Aug 2017 | USD | 0.244 | 0.2455 | 0.244 | 0.2455 | 0.2455 | +0.004 (+1.87%) | 15,000 |
15 Aug 2017 | USD | 0.244 | 0.2488 | 0.24 | 0.241 | 0.241 | -0.005 (-2.03%) | 23,580 |
14 Aug 2017 | USD | 0.251 | 0.251 | 0.2458 | 0.246 | 0.246 | -0.009 (-3.68%) | 20,275 |
11 Aug 2017 | USD | 0.24 | 0.2554 | 0.24 | 0.2554 | 0.2554 | +0.005 (+2.16%) | 22,068 |
10 Aug 2017 | USD | 0.24 | 0.2585 | 0.24 | 0.25 | 0.25 | 0.0 (0.0%) | 52,792 |
9 Aug 2017 | USD | 0.2445 | 0.25 | 0.2398 | 0.25 | 0.25 | 0.0 (0.0%) | 38,000 |
8 Aug 2017 | USD | 0.2534 | 0.2534 | 0.243 | 0.25 | 0.25 | -0.012 (-4.58%) | 47,707 |
7 Aug 2017 | USD | 0.24 | 0.262 | 0.24 | 0.262 | 0.262 | +0.001 (+0.38%) | 25,400 |
4 Aug 2017 | USD | 0.261 | 0.261 | 0.261 | 0.261 | 0.261 | +0.006 (+2.23%) | 22,050 |
3 Aug 2017 | USD | 0.268 | 0.268 | 0.2535 | 0.2553 | 0.2553 | -0.018 (-6.52%) | 38,000 |
2 Aug 2017 | USD | 0.269 | 0.2731 | 0.269 | 0.2731 | 0.2731 | -0.008 (-2.81%) | 30,500 |
1 Aug 2017 | USD | 0.2764 | 0.281 | 0.2733 | 0.281 | 0.281 | +0.022 (+8.49%) | 7,050 |
31 Jul 2017 | USD | 0.2791 | 0.2794 | 0.259 | 0.259 | 0.259 | -0.021 (-7.50%) | 119,070 |
28 Jul 2017 | USD | 0.2739 | 0.2874 | 0.2629 | 0.28 | 0.28 | +0.015 (+5.74%) | 140,757 |
27 Jul 2017 | USD | 0.2635 | 0.268 | 0.2486 | 0.2648 | 0.2648 | +0.016 (+6.56%) | 85,659 |
26 Jul 2017 | USD | 0.2395 | 0.252 | 0.2395 | 0.2485 | 0.2485 | +0.007 (+2.77%) | 51,262 |
25 Jul 2017 | USD | 0.254 | 0.254 | 0.2397 | 0.2418 | 0.2418 | -0.016 (-6.17%) | 35,600 |
24 Jul 2017 | USD | 0.2617 | 0.266 | 0.25 | 0.2577 | 0.2577 | -0.007 (-2.50%) | 18,180 |
21 Jul 2017 | USD | 0.2767 | 0.2807 | 0.2432 | 0.2643 | 0.2643 | -0.006 (-2.11%) | 92,653 |
20 Jul 2017 | USD | 0.27 | 0.2712 | 0.266 | 0.27 | 0.27 | -0.005 (-1.82%) | 7,881 |
19 Jul 2017 | USD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | -0.007 (-2.34%) | 5,000 |
18 Jul 2017 | USD | 0.27 | 0.2816 | 0.266 | 0.2816 | 0.2816 | +0.006 (+2.14%) | 18,100 |
17 Jul 2017 | USD | 0.29 | 0.29 | 0.27 | 0.2757 | 0.2757 | -0.006 (-2.23%) | 52,370 |
14 Jul 2017 | USD | 0.268 | 0.282 | 0.2629 | 0.282 | 0.282 | +0.029 (+11.29%) | 185,700 |
13 Jul 2017 | USD | 0.2606 | 0.2606 | 0.2451 | 0.2534 | 0.2534 | +0.001 (+0.44%) | 14,700 |
12 Jul 2017 | USD | 0.2488 | 0.2544 | 0.2476 | 0.2523 | 0.2523 | +0.012 (+5.12%) | 22,490 |
11 Jul 2017 | USD | 0.232 | 0.2459 | 0.232 | 0.24 | 0.24 | -0.003 (-1.03%) | 101,855 |