Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2017 | USD | 0.3633 | 0.3633 | 0.3633 | 0.3633 | 2.5431 | +0.013 (+3.80%) | 5,000 |
21 Aug 2017 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 2.45 | -0.002 (-0.60%) | 4,410 |
18 Aug 2017 | USD | 0.3521 | 0.3521 | 0.3521 | 0.3521 | 2.4647 | +0.002 (+0.46%) | 650 |
17 Aug 2017 | USD | 0.3771 | 0.3771 | 0.34 | 0.3505 | 2.4535 | -0.001 (-0.14%) | 4,383 |
16 Aug 2017 | USD | 0.3309 | 0.351 | 0.3309 | 0.351 | 2.457 | +0.006 (+1.74%) | 34,090 |
15 Aug 2017 | USD | 0.345 | 0.345 | 0.345 | 0.345 | 2.415 | -0.042 (-10.94%) | 1,025 |
14 Aug 2017 | USD | 0.3874 | 0.3874 | 0.3874 | 0.3874 | 2.7118 | +0.027 (+7.61%) | 243 |
11 Aug 2017 | USD | 0.3685 | 0.3685 | 0.36 | 0.36 | 2.52 | -0.01 (-2.70%) | 6,222 |
10 Aug 2017 | USD | 0.38 | 0.38 | 0.3673 | 0.37 | 2.59 | -0.029 (-7.27%) | 7,500 |
9 Aug 2017 | USD | 0.399 | 0.399 | 0.399 | 0.399 | 2.793 | +0.002 (+0.40%) | 5,000 |
8 Aug 2017 | USD | 0.397 | 0.3981 | 0.397 | 0.3974 | 2.7818 | -0.013 (-3.07%) | 8,500 |
7 Aug 2017 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 2.87 | +0.01 (+2.50%) | 3,000 |
4 Aug 2017 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 2.8 | 0.0 (0.0%) | 0 |
3 Aug 2017 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 2.8 | 0.0 (0.0%) | 0 |
2 Aug 2017 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 2.8 | 0.0 (0.0%) | 0 |
1 Aug 2017 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 2.8 | 0.0 (0.0%) | 0 |
31 Jul 2017 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 2.8 | +0.02 (+5.26%) | 2,275 |
28 Jul 2017 | USD | 0.3973 | 0.3974 | 0.38 | 0.38 | 2.66 | -0.016 (-4.04%) | 29,462 |
27 Jul 2017 | USD | 0.3953 | 0.396 | 0.3953 | 0.396 | 2.772 | -0.001 (-0.13%) | 11,000 |
26 Jul 2017 | USD | 0.402 | 0.4022 | 0.3965 | 0.3965 | 2.7755 | -0.031 (-7.25%) | 40,500 |
25 Jul 2017 | USD | 0.4275 | 0.4275 | 0.4275 | 0.4275 | 2.9925 | -0.009 (-2.17%) | 500 |
24 Jul 2017 | USD | 0.437 | 0.437 | 0.437 | 0.437 | 3.059 | 0.0 (0.0%) | 0 |
21 Jul 2017 | USD | 0.4329 | 0.437 | 0.4309 | 0.437 | 3.059 | +0.013 (+3.09%) | 5,187 |
20 Jul 2017 | USD | 0.4239 | 0.4239 | 0.4239 | 0.4239 | 2.9673 | 0.0 (0.0%) | 0 |
19 Jul 2017 | USD | 0.4239 | 0.4239 | 0.4239 | 0.4239 | 2.9673 | 0.0 (0.0%) | 0 |
18 Jul 2017 | USD | 0.425 | 0.425 | 0.4239 | 0.4239 | 2.9673 | +0.002 (+0.40%) | 8,500 |
17 Jul 2017 | USD | 0.42 | 0.423 | 0.42 | 0.4222 | 2.9554 | -0.008 (-1.81%) | 10,000 |
14 Jul 2017 | USD | 0.42 | 0.43 | 0.413 | 0.43 | 3.01 | -0.017 (-3.80%) | 27,000 |
13 Jul 2017 | USD | 0.447 | 0.447 | 0.447 | 0.447 | 3.129 | 0.0 (0.0%) | 0 |
12 Jul 2017 | USD | 0.422 | 0.447 | 0.422 | 0.447 | 3.129 | +0.025 (+5.92%) | 10,169 |