Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2017 | USD | 0.172 | 0.186 | 0.165 | 0.175 | 3.5 | +0.002 (+1.16%) | 77,200 |
17 Oct 2017 | USD | 0.173 | 0.185 | 0.172 | 0.173 | 3.46 | -0.005 (-2.81%) | 144,300 |
16 Oct 2017 | USD | 0.185 | 0.195 | 0.175 | 0.178 | 3.56 | -0.007 (-3.78%) | 256,000 |
13 Oct 2017 | USD | 0.186 | 0.191 | 0.17 | 0.185 | 3.7 | +0.006 (+3.35%) | 282,700 |
12 Oct 2017 | USD | 0.188 | 0.2 | 0.17 | 0.179 | 3.58 | -0.001 (-0.56%) | 609,900 |
11 Oct 2017 | USD | 0.188 | 0.189 | 0.174 | 0.18 | 3.6 | -0.007 (-3.74%) | 320,900 |
10 Oct 2017 | USD | 0.191 | 0.208 | 0.182 | 0.187 | 3.74 | -0.019 (-9.22%) | 314,900 |
9 Oct 2017 | USD | 0.19 | 0.22 | 0.185 | 0.206 | 4.12 | +0.016 (+8.42%) | 183,000 |
6 Oct 2017 | USD | 0.19 | 0.191 | 0.184 | 0.19 | 3.8 | +0.002 (+1.06%) | 66,200 |
5 Oct 2017 | USD | 0.19 | 0.193 | 0.178 | 0.188 | 3.76 | -0.003 (-1.57%) | 159,800 |
4 Oct 2017 | USD | 0.191 | 0.198 | 0.183 | 0.191 | 3.82 | +0.003 (+1.60%) | 203,200 |
3 Oct 2017 | USD | 0.194 | 0.197 | 0.187 | 0.188 | 3.76 | -0.002 (-1.05%) | 123,600 |
2 Oct 2017 | USD | 0.19 | 0.197 | 0.185 | 0.19 | 3.8 | -0.008 (-4.04%) | 167,700 |
29 Sep 2017 | USD | 0.198 | 0.198 | 0.185 | 0.198 | 3.96 | +0.003 (+1.54%) | 172,300 |
28 Sep 2017 | USD | 0.209 | 0.214 | 0.183 | 0.195 | 3.9 | 0.0 (0.0%) | 627,100 |
27 Sep 2017 | USD | 0.188 | 0.195 | 0.183 | 0.195 | 3.9 | +0.006 (+3.17%) | 32,900 |
26 Sep 2017 | USD | 0.18 | 0.192 | 0.18 | 0.189 | 3.78 | +0.001 (+0.53%) | 59,900 |
25 Sep 2017 | USD | 0.196 | 0.196 | 0.182 | 0.188 | 3.76 | -0.005 (-2.59%) | 62,900 |
22 Sep 2017 | USD | 0.193 | 0.2 | 0.189 | 0.193 | 3.86 | 0.0 (0.0%) | 133,600 |
21 Sep 2017 | USD | 0.196 | 0.2 | 0.185 | 0.193 | 3.86 | 0.0 (0.0%) | 180,700 |
20 Sep 2017 | USD | 0.198 | 0.205 | 0.185 | 0.193 | 3.86 | 0.0 (0.0%) | 351,500 |
19 Sep 2017 | USD | 0.2 | 0.201 | 0.186 | 0.193 | 3.86 | -0.007 (-3.50%) | 14,800 |
18 Sep 2017 | USD | 0.199 | 0.202 | 0.191 | 0.2 | 4 | +0.001 (+0.50%) | 522,500 |
15 Sep 2017 | USD | 0.206 | 0.206 | 0.195 | 0.199 | 3.98 | -0.005 (-2.45%) | 24,000 |
14 Sep 2017 | USD | 0.199 | 0.206 | 0.199 | 0.204 | 4.08 | +0.013 (+6.81%) | 46,600 |
13 Sep 2017 | USD | 0.202 | 0.202 | 0.191 | 0.191 | 3.82 | 0.0 (0.0%) | 12,000 |
12 Sep 2017 | USD | 0.187 | 0.2 | 0.187 | 0.191 | 3.82 | +0.007 (+3.80%) | 62,400 |
11 Sep 2017 | USD | 0.496 | 0.496 | 0.178 | 0.184 | 3.68 | -0.002 (-1.08%) | 85,500 |
8 Sep 2017 | USD | 0.205 | 0.205 | 0.186 | 0.186 | 3.72 | -0.01 (-5.10%) | 55,300 |
7 Sep 2017 | USD | 0.208 | 0.216 | 0.196 | 0.196 | 3.92 | -0.009 (-4.39%) | 61,100 |