Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2017 | USD | 0.26 | 0.3 | 0.26 | 0.275 | 0.275 | +0.016 (+6.34%) | 74,161 |
29 Sep 2017 | USD | 0.255 | 0.32 | 0.255 | 0.2586 | 0.2586 | +0.018 (+7.71%) | 84,203 |
28 Sep 2017 | USD | 0.2297 | 0.26 | 0.2297 | 0.2401 | 0.2401 | +0.003 (+1.31%) | 51,920 |
27 Sep 2017 | USD | 0.235 | 0.245 | 0.2253 | 0.237 | 0.237 | -0.005 (-2.07%) | 123,464 |
26 Sep 2017 | USD | 0.242 | 0.242 | 0.242 | 0.242 | 0.242 | -0.001 (-0.37%) | 28,570 |
25 Sep 2017 | USD | 0.26 | 0.26 | 0.237 | 0.2429 | 0.2429 | -0.017 (-6.58%) | 42,160 |
22 Sep 2017 | USD | 0.25 | 0.26 | 0.2402 | 0.26 | 0.26 | 0.0 (0.0%) | 24,545 |
21 Sep 2017 | USD | 0.2576 | 0.26 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 13,309 |
20 Sep 2017 | USD | 0.27 | 0.27 | 0.2506 | 0.26 | 0.26 | +0.001 (+0.27%) | 84,316 |
19 Sep 2017 | USD | 0.24 | 0.2593 | 0.239 | 0.2593 | 0.2593 | +0.019 (+8.04%) | 27,313 |
18 Sep 2017 | USD | 0.2469 | 0.247 | 0.24 | 0.24 | 0.24 | -0.004 (-1.64%) | 20,900 |
15 Sep 2017 | USD | 0.2593 | 0.2593 | 0.2396 | 0.244 | 0.244 | -0.006 (-2.40%) | 10,775 |
14 Sep 2017 | USD | 0.2397 | 0.25 | 0.2392 | 0.25 | 0.25 | +0.001 (+0.24%) | 6,300 |
13 Sep 2017 | USD | 0.2499 | 0.2593 | 0.239 | 0.2494 | 0.2494 | -0.001 (-0.20%) | 42,053 |
12 Sep 2017 | USD | 0.259 | 0.259 | 0.239 | 0.2499 | 0.2499 | +0.005 (+2.21%) | 46,652 |
11 Sep 2017 | USD | 0.2592 | 0.2592 | 0.2445 | 0.2445 | 0.2445 | -0.015 (-5.67%) | 5,990 |
8 Sep 2017 | USD | 0.2491 | 0.2592 | 0.239 | 0.2592 | 0.2592 | -0.001 (-0.27%) | 9,344 |
7 Sep 2017 | USD | 0.225 | 0.2599 | 0.225 | 0.2599 | 0.2599 | +0.015 (+6.08%) | 49,537 |
6 Sep 2017 | USD | 0.26 | 0.26 | 0.245 | 0.245 | 0.245 | +0.005 (+2.04%) | 19,033 |
5 Sep 2017 | USD | 0.27 | 0.27 | 0.2401 | 0.2401 | 0.2401 | -0.028 (-10.41%) | 17,395 |
4 Sep 2017 | USD | 0.268 | 0.268 | 0.268 | 0.268 | 0.268 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.255 | 0.27 | 0.237 | 0.268 | 0.268 | +0.013 (+5.10%) | 494,446 |
31 Aug 2017 | USD | 0.258 | 0.258 | 0.242 | 0.255 | 0.255 | -0.003 (-1.16%) | 16,248 |
30 Aug 2017 | USD | 0.2421 | 0.258 | 0.2411 | 0.258 | 0.258 | +0.017 (+7.01%) | 64,116 |
29 Aug 2017 | USD | 0.2599 | 0.2599 | 0.2411 | 0.2411 | 0.2411 | -0.019 (-7.23%) | 14,066 |
28 Aug 2017 | USD | 0.2515 | 0.2619 | 0.243 | 0.2599 | 0.2599 | +0.01 (+3.96%) | 37,470 |
25 Aug 2017 | USD | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 5,895 |
24 Aug 2017 | USD | 0.253 | 0.264 | 0.25 | 0.25 | 0.25 | -0.003 (-1.19%) | 61,400 |
23 Aug 2017 | USD | 0.262 | 0.262 | 0.253 | 0.253 | 0.253 | -0.001 (-0.39%) | 152,869 |
22 Aug 2017 | USD | 0.2611 | 0.2611 | 0.253 | 0.254 | 0.254 | -0.005 (-1.93%) | 32,437 |