Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | USD | 0.19 | 0.203 | 0.1837 | 0.2 | 0.2 | +0.01 (+5.26%) | 140,060 |
31 Aug 2017 | USD | 0.17 | 0.196 | 0.17 | 0.19 | 0.19 | +0.018 (+10.34%) | 179,752 |
30 Aug 2017 | USD | 0.185 | 0.2 | 0.1685 | 0.1722 | 0.1722 | -0.023 (-11.69%) | 188,275 |
29 Aug 2017 | USD | 0.2051 | 0.21 | 0.1781 | 0.195 | 0.195 | -0.018 (-8.49%) | 156,099 |
28 Aug 2017 | USD | 0.1987 | 0.2131 | 0.1959 | 0.2131 | 0.2131 | +0.008 (+3.85%) | 201,580 |
25 Aug 2017 | USD | 0.199 | 0.2153 | 0.194 | 0.2052 | 0.2052 | +0.006 (+2.91%) | 87,666 |
24 Aug 2017 | USD | 0.21 | 0.21 | 0.1994 | 0.1994 | 0.1994 | -0.011 (-5.05%) | 30,720 |
23 Aug 2017 | USD | 0.2085 | 0.2175 | 0.1931 | 0.21 | 0.21 | -0.003 (-1.41%) | 42,600 |
22 Aug 2017 | USD | 0.202 | 0.213 | 0.202 | 0.213 | 0.213 | -0.003 (-1.39%) | 11,301 |
21 Aug 2017 | USD | 0.2047 | 0.216 | 0.2015 | 0.216 | 0.216 | +0.011 (+5.52%) | 35,635 |
18 Aug 2017 | USD | 0.21 | 0.2128 | 0.2004 | 0.2047 | 0.2047 | -0.003 (-1.21%) | 26,902 |
17 Aug 2017 | USD | 0.2096 | 0.2096 | 0.2 | 0.2072 | 0.2072 | -0.003 (-1.33%) | 23,550 |
16 Aug 2017 | USD | 0.2067 | 0.212 | 0.2042 | 0.21 | 0.21 | +0.006 (+2.94%) | 237,547 |
15 Aug 2017 | USD | 0.193 | 0.205 | 0.19 | 0.204 | 0.204 | +0.01 (+5.15%) | 42,015 |
14 Aug 2017 | USD | 0.21 | 0.21 | 0.19 | 0.194 | 0.194 | -0.001 (-0.56%) | 67,904 |
11 Aug 2017 | USD | 0.19 | 0.1998 | 0.182 | 0.1951 | 0.1951 | +0.002 (+0.83%) | 74,402 |
10 Aug 2017 | USD | 0.21 | 0.21 | 0.18 | 0.1935 | 0.1935 | -0.013 (-6.07%) | 161,398 |
9 Aug 2017 | USD | 0.2 | 0.206 | 0.187 | 0.206 | 0.206 | +0.015 (+7.63%) | 64,562 |
8 Aug 2017 | USD | 0.21 | 0.21 | 0.188 | 0.1914 | 0.1914 | -0.014 (-6.63%) | 113,777 |
7 Aug 2017 | USD | 0.2096 | 0.212 | 0.195 | 0.205 | 0.205 | -0.002 (-0.97%) | 58,535 |
4 Aug 2017 | USD | 0.207 | 0.207 | 0.207 | 0.207 | 0.207 | -0.001 (-0.58%) | 57,700 |
3 Aug 2017 | USD | 0.2124 | 0.216 | 0.208 | 0.2082 | 0.2082 | +0.002 (+1.17%) | 154,478 |
2 Aug 2017 | USD | 0.2119 | 0.22 | 0.2048 | 0.2058 | 0.2058 | -0.004 (-2.00%) | 178,542 |
1 Aug 2017 | USD | 0.22 | 0.22 | 0.205 | 0.21 | 0.21 | -0.009 (-3.98%) | 70,827 |
31 Jul 2017 | USD | 0.2125 | 0.222 | 0.205 | 0.2187 | 0.2187 | +0.009 (+4.14%) | 342,919 |
28 Jul 2017 | USD | 0.2061 | 0.21 | 0.2 | 0.21 | 0.21 | 0.0 (0.0%) | 39,439 |
27 Jul 2017 | USD | 0.218 | 0.2184 | 0.199 | 0.21 | 0.21 | -0.012 (-5.41%) | 79,695 |
26 Jul 2017 | USD | 0.2137 | 0.222 | 0.2042 | 0.222 | 0.222 | +0.004 (+1.88%) | 157,860 |
25 Jul 2017 | USD | 0.21 | 0.22 | 0.2 | 0.2179 | 0.2179 | +0.017 (+8.41%) | 174,931 |
24 Jul 2017 | USD | 0.1975 | 0.21 | 0.197 | 0.201 | 0.201 | +0.004 (+2.03%) | 211,323 |