Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2017 | USD | 0.1521 | 0.1674 | 0.15 | 0.1543 | 0.1543 | +0.002 (+1.51%) | 291 |
30 Sep 2017 | USD | 0.1618 | 0.167 | 0.1473 | 0.152 | 0.152 | -0.01 (-6.06%) | 30 |
29 Sep 2017 | USD | 0.1459 | 0.1632 | 0.1405 | 0.1618 | 0.1618 | +0.016 (+10.75%) | 1,057 |
28 Sep 2017 | USD | 0.1464 | 0.1487 | 0.144 | 0.1461 | 0.1461 | -0 (-0.20%) | 43 |
27 Sep 2017 | USD | 0.1355 | 0.157 | 0.1355 | 0.1464 | 0.1464 | +0.011 (+7.73%) | 61 |
26 Sep 2017 | USD | 0.1523 | 0.1541 | 0.1356 | 0.1359 | 0.1359 | -0.016 (-10.77%) | 267 |
25 Sep 2017 | USD | 0.1279 | 0.1537 | 0.1279 | 0.1523 | 0.1523 | +0.024 (+18.98%) | 359 |
24 Sep 2017 | USD | 0.1449 | 0.1449 | 0.1274 | 0.128 | 0.128 | -0.017 (-11.66%) | 685 |
23 Sep 2017 | USD | 0.1371 | 0.1463 | 0.1315 | 0.1449 | 0.1449 | +0.007 (+5.38%) | 3,885 |
22 Sep 2017 | USD | 0.1254 | 0.1385 | 0.1228 | 0.1375 | 0.1375 | +0.012 (+9.56%) | 1,322 |
21 Sep 2017 | USD | 0.1358 | 0.1367 | 0.1112 | 0.1255 | 0.1255 | -0.011 (-8.06%) | 288 |
20 Sep 2017 | USD | 0.13 | 0.1536 | 0.1271 | 0.1365 | 0.1365 | +0.006 (+4.92%) | 49 |
19 Sep 2017 | USD | 0.1569 | 0.1578 | 0.1294 | 0.1301 | 0.1301 | -0.026 (-16.92%) | 12 |
18 Sep 2017 | USD | 0.1529 | 0.1777 | 0.1467 | 0.1566 | 0.1566 | +0 (+0.13%) | 3 |
17 Sep 2017 | USD | 0.144 | 0.161 | 0.1327 | 0.1564 | 0.1564 | +0.013 (+8.69%) | 301,350 |
16 Sep 2017 | USD | 0.1384 | 0.1602 | 0.135 | 0.1439 | 0.1439 | +0.006 (+4.28%) | 293,184 |
15 Sep 2017 | USD | 0.1193 | 0.1425 | 0.1092 | 0.138 | 0.138 | +0.015 (+11.92%) | 410,077 |
14 Sep 2017 | USD | 0.1421 | 0.1573 | 0.1209 | 0.1233 | 0.1233 | -0.017 (-11.93%) | 198,176 |
13 Sep 2017 | USD | 0.152 | 0.1525 | 0.1358 | 0.14 | 0.14 | -0.013 (-8.56%) | 113,402 |
12 Sep 2017 | USD | 0.1494 | 0.161 | 0.1469 | 0.1531 | 0.1531 | -0.002 (-1.48%) | 98,375 |
11 Sep 2017 | USD | 0.1597 | 0.1753 | 0.1476 | 0.1554 | 0.1554 | -0.005 (-2.87%) | 70,514 |
10 Sep 2017 | USD | 0.1834 | 0.1894 | 0.1458 | 0.16 | 0.16 | -0.024 (-13.00%) | 46,095 |
9 Sep 2017 | USD | 0.1789 | 0.1924 | 0.1571 | 0.1839 | 0.1839 | +0.002 (+0.93%) | 80,846 |
8 Sep 2017 | USD | 0.1668 | 0.2244 | 0.161 | 0.1822 | 0.1822 | +0.015 (+9.23%) | 44,263 |
7 Sep 2017 | USD | 0.1751 | 0.2074 | 0.1587 | 0.1668 | 0.1668 | -0.01 (-5.82%) | 41,775 |
6 Sep 2017 | USD | 0.174 | 0.2132 | 0.1601 | 0.1771 | 0.1771 | +0.009 (+5.67%) | 32,504 |
5 Sep 2017 | USD | 0.193 | 0.2212 | 0.1461 | 0.1676 | 0.1676 | -0.024 (-12.71%) | 37,204 |
4 Sep 2017 | USD | 0.215 | 0.2283 | 0.1483 | 0.192 | 0.192 | -0.033 (-14.63%) | 43,401 |
3 Sep 2017 | USD | 0.2148 | 0.2576 | 0.1957 | 0.2249 | 0.2249 | +0.01 (+4.75%) | 26,407 |
2 Sep 2017 | USD | 0.2847 | 0.3184 | 0.2041 | 0.2147 | 0.2147 | -0.07 (-24.51%) | 22,377 |