Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2017 | USD | 0.083 | 0.101 | 0.074 | 0.08 | 0.8 | -0.003 (-3.61%) | 208,700 |
29 Sep 2017 | USD | 0.087 | 0.087 | 0.08 | 0.083 | 0.83 | +0.003 (+3.75%) | 73,600 |
28 Sep 2017 | USD | 0.08 | 0.083 | 0.076 | 0.08 | 0.8 | 0.0 (0.0%) | 20,600 |
27 Sep 2017 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.8 | -0.005 (-5.88%) | 2,300 |
26 Sep 2017 | USD | 0.07 | 0.085 | 0.07 | 0.085 | 0.85 | +0.011 (+14.86%) | 1,300 |
25 Sep 2017 | USD | 0.084 | 0.086 | 0.072 | 0.074 | 0.74 | -0.01 (-11.90%) | 6,800 |
22 Sep 2017 | USD | 0.08 | 0.086 | 0.08 | 0.084 | 0.84 | +0.004 (+5%) | 49,500 |
21 Sep 2017 | USD | 0.075 | 0.08 | 0.071 | 0.08 | 0.8 | +0.001 (+1.27%) | 21,300 |
20 Sep 2017 | USD | 0.076 | 0.079 | 0.076 | 0.079 | 0.79 | 0.0 (0.0%) | 3,200 |
19 Sep 2017 | USD | 0.07 | 0.08 | 0.07 | 0.079 | 0.79 | -0.001 (-1.25%) | 26,500 |
18 Sep 2017 | USD | 0.08 | 0.08 | 0.07 | 0.08 | 0.8 | +0.001 (+1.27%) | 9,200 |
15 Sep 2017 | USD | 0.084 | 0.084 | 0.079 | 0.079 | 0.79 | -0.005 (-5.95%) | 5,800 |
14 Sep 2017 | USD | 0.087 | 0.087 | 0.084 | 0.084 | 0.84 | -0.002 (-2.33%) | 12,000 |
13 Sep 2017 | USD | 0.08 | 0.086 | 0.08 | 0.086 | 0.86 | +0.016 (+22.86%) | 24,300 |
12 Sep 2017 | USD | 0.07 | 0.084 | 0.07 | 0.07 | 0.7 | -0.012 (-14.63%) | 38,000 |
11 Sep 2017 | USD | 0.085 | 0.088 | 0.08 | 0.082 | 0.82 | -0.002 (-2.38%) | 17,500 |
8 Sep 2017 | USD | 0.083 | 0.085 | 0.08 | 0.084 | 0.84 | +0.011 (+15.07%) | 19,000 |
7 Sep 2017 | USD | 0.083 | 0.089 | 0.073 | 0.073 | 0.73 | -0.011 (-13.10%) | 10,400 |
6 Sep 2017 | USD | 0.073 | 0.085 | 0.073 | 0.084 | 0.84 | 0.0 (0.0%) | 38,100 |
5 Sep 2017 | USD | 0.07 | 0.086 | 0.07 | 0.084 | 0.84 | -0.001 (-1.18%) | 6,200 |
4 Sep 2017 | USD | 0.085 | 0.085 | 0.085 | 0.085 | 0.85 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.085 | 0.085 | 0.079 | 0.085 | 0.85 | +0.001 (+1.19%) | 19,800 |
31 Aug 2017 | USD | 0.086 | 0.086 | 0.084 | 0.084 | 0.84 | +0.006 (+7.69%) | 3,700 |
30 Aug 2017 | USD | 0.086 | 0.086 | 0.078 | 0.078 | 0.78 | -0.004 (-4.88%) | 50,300 |
29 Aug 2017 | USD | 0.08 | 0.082 | 0.075 | 0.082 | 0.82 | +0.002 (+2.50%) | 11,500 |
28 Aug 2017 | USD | 0.08 | 0.081 | 0.076 | 0.08 | 0.8 | 0.0 (0.0%) | 38,800 |
25 Aug 2017 | USD | 0.077 | 0.08 | 0.077 | 0.08 | 0.8 | 0.0 (0.0%) | 3,400 |
24 Aug 2017 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.8 | -0.001 (-1.23%) | 5,600 |
23 Aug 2017 | USD | 0.08 | 0.085 | 0.08 | 0.081 | 0.81 | 0.0 (0.0%) | 37,000 |
22 Aug 2017 | USD | 0.08 | 0.088 | 0.08 | 0.081 | 0.81 | -0.004 (-4.71%) | 43,400 |