Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2017 | USD | 0.2698 | 0.2939 | 0.2332 | 0.2574 | 0.2574 | -0.012 (-4.60%) | 21,357 |
7 Sep 2017 | USD | 0.2872 | 0.2981 | 0.2673 | 0.2698 | 0.2698 | -0.018 (-6.12%) | 15,068 |
6 Sep 2017 | USD | 0.2826 | 0.3416 | 0.2675 | 0.2874 | 0.2874 | +0.005 (+1.77%) | 7,164 |
5 Sep 2017 | USD | 0.2413 | 0.2943 | 0.2276 | 0.2824 | 0.2824 | +0.042 (+17.62%) | 4,431 |
4 Sep 2017 | USD | 0.2843 | 0.3301 | 0.2072 | 0.2401 | 0.2401 | -0.044 (-15.52%) | 17,084 |
3 Sep 2017 | USD | 0.3005 | 0.3601 | 0.2797 | 0.2842 | 0.2842 | -0.016 (-5.36%) | 7,280 |
2 Sep 2017 | USD | 0.3287 | 0.3401 | 0.2933 | 0.3003 | 0.3003 | -0.028 (-8.53%) | 838 |
1 Sep 2017 | USD | 0.3778 | 0.3808 | 0.3067 | 0.3283 | 0.3283 | -0.049 (-13.08%) | 10,008 |
31 Aug 2017 | USD | 0.3383 | 0.3797 | 0.3241 | 0.3777 | 0.3777 | +0.039 (+11.45%) | 10,679 |
30 Aug 2017 | USD | 0.3644 | 0.3672 | 0.2613 | 0.3389 | 0.3389 | -0.026 (-7.07%) | 3,753 |
29 Aug 2017 | USD | 0.2808 | 0.3655 | 0.2677 | 0.3647 | 0.3647 | +0.084 (+30.06%) | 32,745 |
28 Aug 2017 | USD | 0.293 | 0.3299 | 0.2802 | 0.2804 | 0.2804 | -0.013 (-4.40%) | 7,488 |
27 Aug 2017 | USD | 0.308 | 0.3534 | 0.293 | 0.2933 | 0.2933 | -0.015 (-4.77%) | 24,842 |
26 Aug 2017 | USD | 0.2946 | 0.3862 | 0.2849 | 0.308 | 0.308 | +0.013 (+4.58%) | 18,679 |
25 Aug 2017 | USD | 0.343 | 0.41 | 0.2934 | 0.2945 | 0.2945 | -0.049 (-14.26%) | 6,407 |
24 Aug 2017 | USD | 0.2701 | 0.3602 | 0.2693 | 0.3435 | 0.3435 | +0.073 (+27.22%) | 8,331 |
23 Aug 2017 | USD | 0.2619 | 0.2758 | 0.2209 | 0.27 | 0.27 | +0.008 (+2.90%) | 6,932 |
22 Aug 2017 | USD | 0.2591 | 0.2656 | 0.2027 | 0.2624 | 0.2624 | +0.004 (+1.51%) | 9,450 |
21 Aug 2017 | USD | 0.2167 | 0.261 | 0.1995 | 0.2585 | 0.2585 | +0.041 (+18.85%) | 9,119 |
20 Aug 2017 | USD | 0.2102 | 0.2655 | 0.2052 | 0.2175 | 0.2175 | +0.007 (+3.13%) | 16,992 |
19 Aug 2017 | USD | 0.3283 | 0.3343 | 0.2081 | 0.2109 | 0.2109 | -0.118 (-35.80%) | 19,207 |
18 Aug 2017 | USD | 0.2382 | 0.3459 | 0.2339 | 0.3285 | 0.3285 | +0.09 (+37.51%) | 4,568 |
17 Aug 2017 | USD | 0.2786 | 0.3581 | 0.238 | 0.2389 | 0.2389 | -0.04 (-14.34%) | 12,817 |
16 Aug 2017 | USD | 0.3011 | 0.3494 | 0.2735 | 0.2789 | 0.2789 | -0.022 (-7.28%) | 7,743 |
15 Aug 2017 | USD | 0.3206 | 0.3276 | 0.2134 | 0.3008 | 0.3008 | -0.019 (-5.94%) | 10,756 |
14 Aug 2017 | USD | 0.3217 | 0.3304 | 0.2866 | 0.3198 | 0.3198 | -0.002 (-0.53%) | 7,166 |
13 Aug 2017 | USD | 0.3293 | 0.3541 | 0.3085 | 0.3215 | 0.3215 | -0.008 (-2.46%) | 16,340 |
12 Aug 2017 | USD | 0.3205 | 0.3723 | 0.2947 | 0.3296 | 0.3296 | +0.009 (+2.78%) | 24,989 |
11 Aug 2017 | USD | 0.3 | 0.3917 | 0.2975 | 0.3207 | 0.3207 | +0.021 (+6.86%) | 7,253 |
10 Aug 2017 | USD | 0.3014 | 0.3692 | 0.289 | 0.3001 | 0.3001 | -0.001 (-0.43%) | 6,608 |