Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | USD | 0.1502 | 0.1619 | 0.1502 | 0.1596 | 0.1596 | +0.002 (+1.01%) | 7,800 |
31 Aug 2017 | USD | 0.148 | 0.158 | 0.14 | 0.158 | 0.158 | +0.009 (+6.04%) | 190,080 |
30 Aug 2017 | USD | 0.16 | 0.16 | 0.1428 | 0.149 | 0.149 | -0.011 (-6.87%) | 107,500 |
29 Aug 2017 | USD | 0.158 | 0.1617 | 0.1504 | 0.16 | 0.16 | -0.005 (-3.03%) | 84,030 |
28 Aug 2017 | USD | 0.18 | 0.18 | 0.155 | 0.165 | 0.165 | -0.013 (-7.46%) | 131,500 |
25 Aug 2017 | USD | 0.188 | 0.188 | 0.173 | 0.1783 | 0.1783 | -0.011 (-5.66%) | 85,968 |
24 Aug 2017 | USD | 0.192 | 0.1926 | 0.18 | 0.189 | 0.189 | -0.002 (-1.05%) | 78,500 |
23 Aug 2017 | USD | 0.187 | 0.1911 | 0.177 | 0.191 | 0.191 | +0.001 (+0.42%) | 15,882 |
22 Aug 2017 | USD | 0.1814 | 0.1902 | 0.1773 | 0.1902 | 0.1902 | +0.003 (+1.71%) | 822,718 |
21 Aug 2017 | USD | 0.19 | 0.19 | 0.1749 | 0.187 | 0.187 | +0.007 (+3.89%) | 22,700 |
18 Aug 2017 | USD | 0.1792 | 0.18 | 0.1738 | 0.18 | 0.18 | 0.0 (0.0%) | 72,216 |
17 Aug 2017 | USD | 0.1818 | 0.1818 | 0.1705 | 0.18 | 0.18 | +0.007 (+3.87%) | 10,100 |
16 Aug 2017 | USD | 0.171 | 0.1821 | 0.171 | 0.1733 | 0.1733 | +0.003 (+1.64%) | 13,055 |
15 Aug 2017 | USD | 0.1775 | 0.1775 | 0.1664 | 0.1705 | 0.1705 | -0.004 (-2.57%) | 50,000 |
14 Aug 2017 | USD | 0.172 | 0.1757 | 0.172 | 0.175 | 0.175 | +0.002 (+1.16%) | 21,606 |
11 Aug 2017 | USD | 0.1784 | 0.18 | 0.168 | 0.173 | 0.173 | +0.001 (+0.29%) | 233,500 |
10 Aug 2017 | USD | 0.188 | 0.188 | 0.1718 | 0.1725 | 0.1725 | -0.018 (-9.21%) | 36,900 |
9 Aug 2017 | USD | 0.1875 | 0.19 | 0.186 | 0.19 | 0.19 | +0.005 (+2.70%) | 22,025 |
8 Aug 2017 | USD | 0.1734 | 0.19 | 0.1734 | 0.185 | 0.185 | +0.007 (+3.93%) | 203,914 |
7 Aug 2017 | USD | 0.178 | 0.178 | 0.175 | 0.178 | 0.178 | -0.002 (-1.06%) | 17,840 |
4 Aug 2017 | USD | 0.1799 | 0.1799 | 0.1799 | 0.1799 | 0.1799 | -0.005 (-2.76%) | 80,499 |
3 Aug 2017 | USD | 0.1852 | 0.1852 | 0.18 | 0.185 | 0.185 | +0.007 (+3.70%) | 7,900 |
2 Aug 2017 | USD | 0.19 | 0.19 | 0.1784 | 0.1784 | 0.1784 | -0.012 (-6.11%) | 19,131 |
1 Aug 2017 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +0.005 (+2.93%) | 2,500 |
31 Jul 2017 | USD | 0.1864 | 0.19 | 0.175 | 0.1846 | 0.1846 | -0.002 (-1.28%) | 33,027 |
28 Jul 2017 | USD | 0.18 | 0.1889 | 0.18 | 0.187 | 0.187 | +0.003 (+1.80%) | 77,450 |
27 Jul 2017 | USD | 0.1822 | 0.19 | 0.1822 | 0.1837 | 0.1837 | -0.006 (-3.32%) | 16,728 |
26 Jul 2017 | USD | 0.19 | 0.19 | 0.1811 | 0.19 | 0.19 | +0 (+0.05%) | 49,170 |
25 Jul 2017 | USD | 0.185 | 0.19 | 0.185 | 0.1899 | 0.1899 | +0.005 (+2.65%) | 13,400 |
24 Jul 2017 | USD | 0.182 | 0.193 | 0.175 | 0.185 | 0.185 | +0.004 (+1.93%) | 37,395 |