Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2017 | USD | 0.5201 | 0.5491 | 0.5102 | 0.5282 | 0.5282 | +0.009 (+1.66%) | 349,983 |
8 Aug 2017 | USD | 0.5562 | 0.5793 | 0.5115 | 0.5196 | 0.5196 | -0.036 (-6.46%) | 528,111 |
7 Aug 2017 | USD | 0.4851 | 0.5674 | 0.4507 | 0.5555 | 0.5555 | +0.069 (+14.07%) | 675,601 |
6 Aug 2017 | USD | 0.4977 | 0.5057 | 0.4713 | 0.487 | 0.487 | -0.011 (-2.13%) | 431,335 |
5 Aug 2017 | USD | 0.4617 | 0.5354 | 0.4595 | 0.4976 | 0.4976 | +0.038 (+8.36%) | 472,518 |
4 Aug 2017 | USD | 0.4641 | 0.4871 | 0.4515 | 0.4592 | 0.4592 | -0.005 (-1.10%) | 396,657 |
3 Aug 2017 | USD | 0.4538 | 0.4744 | 0.4424 | 0.4643 | 0.4643 | +0.01 (+2.29%) | 347,490 |
2 Aug 2017 | USD | 0.4515 | 0.4814 | 0.4415 | 0.4539 | 0.4539 | +0.002 (+0.49%) | 365,485 |
1 Aug 2017 | USD | 0.4132 | 0.4734 | 0.4086 | 0.4517 | 0.4517 | +0.039 (+9.34%) | 415,954 |
31 Jul 2017 | USD | 0.4118 | 0.4234 | 0.3815 | 0.4131 | 0.4131 | +0.002 (+0.39%) | 459,826 |
30 Jul 2017 | USD | 0.4439 | 0.4439 | 0.4051 | 0.4115 | 0.4115 | -0.033 (-7.47%) | 234,601 |
29 Jul 2017 | USD | 0.4227 | 0.4465 | 0.3884 | 0.4447 | 0.4447 | +0.021 (+4.83%) | 438,340 |
28 Jul 2017 | USD | 0.4453 | 0.4499 | 0.4102 | 0.4242 | 0.4242 | -0.019 (-4.31%) | 454,347 |
27 Jul 2017 | USD | 0.4461 | 0.4631 | 0.4358 | 0.4433 | 0.4433 | +0.002 (+0.43%) | 289,683 |
26 Jul 2017 | USD | 0.4356 | 0.4601 | 0.4186 | 0.4414 | 0.4414 | +0.005 (+1.24%) | 383,921 |
25 Jul 2017 | USD | 0.506 | 0.5066 | 0.4182 | 0.436 | 0.436 | -0.07 (-13.80%) | 589,198 |
24 Jul 2017 | USD | 0.5265 | 0.5291 | 0.5025 | 0.5058 | 0.5058 | -0.018 (-3.51%) | 387,779 |
23 Jul 2017 | USD | 0.5577 | 0.5685 | 0.5045 | 0.5242 | 0.5242 | -0.034 (-6.02%) | 380,259 |
22 Jul 2017 | USD | 0.5158 | 0.5665 | 0.5065 | 0.5578 | 0.5578 | +0.042 (+8.12%) | 350,974 |
21 Jul 2017 | USD | 0.5129 | 0.5541 | 0.4957 | 0.5159 | 0.5159 | +0.003 (+0.64%) | 574,690 |
20 Jul 2017 | USD | 0.4645 | 0.5569 | 0.4355 | 0.5126 | 0.5126 | +0.064 (+14.19%) | 1,654,300 |
19 Jul 2017 | USD | 0.6007 | 0.6295 | 0.3509 | 0.4489 | 0.4489 | -0.156 (-25.84%) | 2,466,030 |
18 Jul 2017 | USD | 0.5194 | 0.6078 | 0.5067 | 0.6053 | 0.6053 | +0.087 (+16.90%) | 792,272 |
17 Jul 2017 | USD | 0.3644 | 0.5342 | 0.3644 | 0.5178 | 0.5178 | +0.152 (+41.75%) | 543,206 |
16 Jul 2017 | USD | 0.3776 | 0.3819 | 0.312 | 0.3653 | 0.3653 | -0.013 (-3.49%) | 407,641 |
15 Jul 2017 | USD | 0.4597 | 0.4635 | 0.3747 | 0.3785 | 0.3785 | -0.082 (-17.79%) | 471,496 |
14 Jul 2017 | USD | 0.497 | 0.5257 | 0.418 | 0.4604 | 0.4604 | -0.037 (-7.46%) | 536,223 |
13 Jul 2017 | USD | 0.5667 | 0.5717 | 0.4657 | 0.4975 | 0.4975 | -0.069 (-12.15%) | 492,764 |
12 Jul 2017 | USD | 0.466 | 0.5663 | 0.4452 | 0.5663 | 0.5663 | +0.099 (+21.24%) | 535,367 |
11 Jul 2017 | USD | 0.4814 | 0.5272 | 0.363 | 0.4671 | 0.4671 | -0.009 (-1.97%) | 1,058,160 |