Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2017 | USD | 0.6552 | 0.84 | 0.5241 | 0.58 | 0.58 | -0.04 (-6.38%) | 50,608 |
26 Sep 2017 | USD | 0.6195 | 0.6195 | 0.6195 | 0.6195 | 0.6195 | -0.07 (-10.09%) | 100 |
25 Sep 2017 | USD | 0.65 | 0.7 | 0.4402 | 0.689 | 0.689 | +0.02 (+3.02%) | 29,999 |
22 Sep 2017 | USD | 0.6688 | 0.6688 | 0.6688 | 0.6688 | 0.6688 | -0.001 (-0.10%) | 100 |
21 Sep 2017 | USD | 0.6 | 0.6695 | 0.45 | 0.6695 | 0.6695 | +0.07 (+11.58%) | 4,700 |
20 Sep 2017 | USD | 0.6789 | 0.6789 | 0.5 | 0.6 | 0.6 | -0.089 (-12.92%) | 1,100 |
19 Sep 2017 | USD | 0.689 | 0.6899 | 0.4515 | 0.689 | 0.689 | +0.049 (+7.66%) | 1,105 |
18 Sep 2017 | USD | 0.5 | 0.64 | 0.5 | 0.64 | 0.64 | -0.029 (-4.41%) | 200 |
15 Sep 2017 | USD | 0.469 | 0.6695 | 0.469 | 0.6695 | 0.6695 | -0 (-0.06%) | 405 |
14 Sep 2017 | USD | 0.63 | 0.68 | 0.3 | 0.6699 | 0.6699 | +0.01 (+1.50%) | 3,107 |
13 Sep 2017 | USD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 100 |
12 Sep 2017 | USD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | +0.035 (+5.43%) | 100 |
11 Sep 2017 | USD | 0.645 | 0.645 | 0.645 | 0.645 | 0.645 | -0.005 (-0.77%) | 100 |
8 Sep 2017 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
7 Sep 2017 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
6 Sep 2017 | USD | 0.6499 | 0.65 | 0.558 | 0.65 | 0.65 | +0.08 (+14.04%) | 2,300 |
5 Sep 2017 | USD | 0.6197 | 0.6197 | 0.5697 | 0.57 | 0.57 | +0.12 (+26.67%) | 2,278 |
4 Sep 2017 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
31 Aug 2017 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 1,394 |
30 Aug 2017 | USD | 0.57 | 0.66 | 0.45 | 0.45 | 0.45 | -0.09 (-16.67%) | 10,232 |
29 Aug 2017 | USD | 0.54 | 0.54 | 0.3115 | 0.54 | 0.54 | +0.12 (+28.57%) | 1,053 |
28 Aug 2017 | USD | 0.421 | 0.421 | 0.42 | 0.42 | 0.42 | -0.04 (-8.70%) | 5,000 |
25 Aug 2017 | USD | 0.6 | 0.6778 | 0.45 | 0.46 | 0.46 | -0.26 (-36.10%) | 4,523 |
24 Aug 2017 | USD | 0.7199 | 0.7199 | 0.7199 | 0.7199 | 0.7199 | 0.0 (0.0%) | 0 |
23 Aug 2017 | USD | 0.748 | 0.75 | 0.6335 | 0.7199 | 0.7199 | +0.242 (+50.73%) | 1,636 |
22 Aug 2017 | USD | 0.5881 | 0.7999 | 0.4776 | 0.4776 | 0.4776 | +0.018 (+3.80%) | 6,200 |
21 Aug 2017 | USD | 0.451 | 0.8497 | 0.451 | 0.4601 | 0.4601 | +0.01 (+2.24%) | 6,622 |
18 Aug 2017 | USD | 0.799 | 0.799 | 0.45 | 0.45 | 0.45 | -0.18 (-28.57%) | 4,401 |
17 Aug 2017 | USD | 0.9 | 0.9 | 0.63 | 0.63 | 0.63 | +0.18 (+40%) | 5,123 |