Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2017 | USD | 0.205 | 0.205 | 0.203 | 0.205 | 4.1 | +0.006 (+3.02%) | 37,500 |
5 Sep 2017 | USD | 0.204 | 0.206 | 0.193 | 0.199 | 3.98 | -0.015 (-7.01%) | 205,000 |
4 Sep 2017 | USD | 0.214 | 0.214 | 0.214 | 0.214 | 4.28 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.199 | 0.214 | 0.199 | 0.214 | 4.28 | +0.009 (+4.39%) | 72,500 |
31 Aug 2017 | USD | 0.204 | 0.205 | 0.194 | 0.205 | 4.1 | +0.005 (+2.50%) | 55,500 |
30 Aug 2017 | USD | 0.198 | 0.2 | 0.198 | 0.2 | 4 | -0.007 (-3.38%) | 52,000 |
29 Aug 2017 | USD | 0.2 | 0.207 | 0.19 | 0.207 | 4.14 | -0.008 (-3.72%) | 87,800 |
28 Aug 2017 | USD | 0.21 | 0.215 | 0.195 | 0.215 | 4.3 | +0.006 (+2.87%) | 102,600 |
25 Aug 2017 | USD | 0.187 | 0.21 | 0.187 | 0.209 | 4.18 | +0.014 (+7.18%) | 45,900 |
24 Aug 2017 | USD | 0.203 | 0.203 | 0.19 | 0.195 | 3.9 | +0.006 (+3.17%) | 191,200 |
23 Aug 2017 | USD | 0.176 | 0.196 | 0.17 | 0.189 | 3.78 | +0.007 (+3.85%) | 151,000 |
22 Aug 2017 | USD | 0.178 | 0.183 | 0.165 | 0.182 | 3.64 | +0.001 (+0.55%) | 95,300 |
21 Aug 2017 | USD | 0.17 | 0.185 | 0.17 | 0.181 | 3.62 | +0.02 (+12.42%) | 114,200 |
18 Aug 2017 | USD | 0.17 | 0.177 | 0.161 | 0.161 | 3.22 | -0.015 (-8.52%) | 88,200 |
17 Aug 2017 | USD | 0.17 | 0.18 | 0.17 | 0.176 | 3.52 | +0.005 (+2.92%) | 61,400 |
16 Aug 2017 | USD | 0.171 | 0.171 | 0.171 | 0.171 | 3.42 | +0.001 (+0.59%) | 100 |
15 Aug 2017 | USD | 0.174 | 0.178 | 0.162 | 0.17 | 3.4 | -0.005 (-2.86%) | 116,200 |
14 Aug 2017 | USD | 0.18 | 0.18 | 0.174 | 0.175 | 3.5 | +0.003 (+1.74%) | 151,500 |
11 Aug 2017 | USD | 0.18 | 0.18 | 0.172 | 0.172 | 3.44 | 0.0 (0.0%) | 2,000 |
10 Aug 2017 | USD | 0.169 | 0.175 | 0.162 | 0.172 | 3.44 | -0.004 (-2.27%) | 22,800 |
9 Aug 2017 | USD | 0.184 | 0.184 | 0.176 | 0.176 | 3.52 | -0.004 (-2.22%) | 100,300 |
8 Aug 2017 | USD | 0.171 | 0.18 | 0.153 | 0.18 | 3.6 | +0.019 (+11.80%) | 66,600 |
7 Aug 2017 | USD | 0.16 | 0.161 | 0.16 | 0.161 | 3.22 | +0.003 (+1.90%) | 1,000 |
4 Aug 2017 | USD | 0.157 | 0.168 | 0.157 | 0.158 | 3.16 | 0.0 (0.0%) | 46,100 |
3 Aug 2017 | USD | 0.16 | 0.16 | 0.158 | 0.158 | 3.16 | -0.008 (-4.82%) | 15,300 |
2 Aug 2017 | USD | 0.166 | 0.166 | 0.166 | 0.166 | 3.32 | 0.0 (0.0%) | 0 |
1 Aug 2017 | USD | 0.166 | 0.17 | 0.166 | 0.166 | 3.32 | 0.0 (0.0%) | 17,500 |
31 Jul 2017 | USD | 0.173 | 0.173 | 0.159 | 0.166 | 3.32 | +0.001 (+0.61%) | 34,900 |
28 Jul 2017 | USD | 0.171 | 0.171 | 0.16 | 0.165 | 3.3 | 0.0 (0.0%) | 23,800 |
27 Jul 2017 | USD | 0.163 | 0.173 | 0.163 | 0.165 | 3.3 | +0.005 (+3.13%) | 62,900 |