Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2017 | USD | 0.19 | 0.2 | 0.1611 | 0.2 | 0.2 | +0.015 (+8.11%) | 39,550 |
23 Aug 2017 | USD | 0.19 | 0.19 | 0.1742 | 0.185 | 0.185 | -0.005 (-2.58%) | 68,110 |
22 Aug 2017 | USD | 0.17 | 0.1899 | 0.161 | 0.1899 | 0.1899 | +0.02 (+11.71%) | 31,471 |
21 Aug 2017 | USD | 0.1741 | 0.1741 | 0.16 | 0.17 | 0.17 | +0.01 (+6.05%) | 17,500 |
18 Aug 2017 | USD | 0.209 | 0.209 | 0.1601 | 0.1603 | 0.1603 | -0.039 (-19.45%) | 10,650 |
17 Aug 2017 | USD | 0.206 | 0.206 | 0.1628 | 0.199 | 0.199 | +0.021 (+12.11%) | 17,066 |
16 Aug 2017 | USD | 0.185 | 0.19 | 0.1701 | 0.1775 | 0.1775 | -0.007 (-4.00%) | 31,266 |
15 Aug 2017 | USD | 0.1756 | 0.1849 | 0.1656 | 0.1849 | 0.1849 | -0.015 (-7.50%) | 60,050 |
14 Aug 2017 | USD | 0.19 | 0.2 | 0.18 | 0.1999 | 0.1999 | -0 (-0.05%) | 24,851 |
11 Aug 2017 | USD | 0.19 | 0.2 | 0.19 | 0.2 | 0.2 | +0.001 (+0.50%) | 16,100 |
10 Aug 2017 | USD | 0.194 | 0.2011 | 0.19 | 0.199 | 0.199 | +0.005 (+2.58%) | 23,934 |
9 Aug 2017 | USD | 0.1986 | 0.2028 | 0.194 | 0.194 | 0.194 | -0.001 (-0.51%) | 17,801 |
8 Aug 2017 | USD | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 10,600 |
7 Aug 2017 | USD | 0.19 | 0.195 | 0.19 | 0.195 | 0.195 | -0.009 (-4.36%) | 17,940 |
4 Aug 2017 | USD | 0.2108 | 0.2108 | 0.19 | 0.2039 | 0.2039 | -0.007 (-3.50%) | 17,200 |
3 Aug 2017 | USD | 0.2 | 0.22 | 0.1811 | 0.2113 | 0.2113 | +0.016 (+8.08%) | 36,700 |
2 Aug 2017 | USD | 0.2024 | 0.2024 | 0.16 | 0.1955 | 0.1955 | -0.007 (-3.41%) | 105,200 |
1 Aug 2017 | USD | 0.2037 | 0.21 | 0.2024 | 0.2024 | 0.2024 | -0.024 (-10.76%) | 55,346 |
31 Jul 2017 | USD | 0.21 | 0.2268 | 0.2038 | 0.2268 | 0.2268 | -0.001 (-0.53%) | 12,577 |
28 Jul 2017 | USD | 0.2299 | 0.2299 | 0.2021 | 0.228 | 0.228 | +0.021 (+9.88%) | 13,950 |
27 Jul 2017 | USD | 0.23 | 0.23 | 0.2073 | 0.2075 | 0.2075 | -0.021 (-8.99%) | 11,750 |
26 Jul 2017 | USD | 0.2102 | 0.228 | 0.2102 | 0.228 | 0.228 | +0.018 (+8.47%) | 26,000 |
25 Jul 2017 | USD | 0.2299 | 0.2324 | 0.2101 | 0.2102 | 0.2102 | -0.017 (-7.52%) | 79,564 |
24 Jul 2017 | USD | 0.225 | 0.2273 | 0.225 | 0.2273 | 0.2273 | -0.003 (-1.13%) | 23,300 |
21 Jul 2017 | USD | 0.218 | 0.23 | 0.218 | 0.2299 | 0.2299 | +0.012 (+5.46%) | 18,050 |
20 Jul 2017 | USD | 0.2428 | 0.25 | 0.2151 | 0.218 | 0.218 | -0.031 (-12.45%) | 34,970 |
19 Jul 2017 | USD | 0.221 | 0.2499 | 0.2151 | 0.249 | 0.249 | +0.028 (+12.67%) | 31,400 |
18 Jul 2017 | USD | 0.221 | 0.221 | 0.221 | 0.221 | 0.221 | -0 (-0.05%) | 13,600 |
17 Jul 2017 | USD | 0.23 | 0.25 | 0.221 | 0.2211 | 0.2211 | -0.009 (-3.87%) | 38,061 |
14 Jul 2017 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.009 (+4.07%) | 6,200 |