Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2017 | USD | 0.165 | 0.165 | 0.16 | 0.16 | 3.2 | -0.006 (-3.61%) | 8,000 |
25 Jul 2017 | USD | 0.169 | 0.176 | 0.163 | 0.166 | 3.32 | -0.007 (-4.05%) | 27,900 |
24 Jul 2017 | USD | 0.173 | 0.173 | 0.168 | 0.173 | 3.46 | +0.003 (+1.76%) | 129,200 |
21 Jul 2017 | USD | 0.169 | 0.175 | 0.16 | 0.17 | 3.4 | -0.011 (-6.08%) | 114,900 |
20 Jul 2017 | USD | 0.181 | 0.181 | 0.181 | 0.181 | 3.62 | 0.0 (0.0%) | 0 |
19 Jul 2017 | USD | 0.179 | 0.182 | 0.179 | 0.181 | 3.62 | +0.012 (+7.10%) | 11,400 |
18 Jul 2017 | USD | 0.174 | 0.192 | 0.169 | 0.169 | 3.38 | -0.003 (-1.74%) | 15,700 |
17 Jul 2017 | USD | 0.18 | 0.18 | 0.172 | 0.172 | 3.44 | -0.01 (-5.49%) | 44,500 |
14 Jul 2017 | USD | 0.177 | 0.182 | 0.169 | 0.182 | 3.64 | +0.01 (+5.81%) | 80,600 |
13 Jul 2017 | USD | 0.164 | 0.172 | 0.163 | 0.172 | 3.44 | -0.007 (-3.91%) | 15,700 |
12 Jul 2017 | USD | 0.172 | 0.181 | 0.171 | 0.179 | 3.58 | -0.008 (-4.28%) | 94,900 |
11 Jul 2017 | USD | 0.184 | 0.203 | 0.184 | 0.187 | 3.74 | -0.001 (-0.53%) | 78,900 |
10 Jul 2017 | USD | 0.196 | 0.196 | 0.184 | 0.188 | 3.76 | 0.0 (0.0%) | 86,700 |
7 Jul 2017 | USD | 0.188 | 0.189 | 0.177 | 0.188 | 3.76 | -0.003 (-1.57%) | 71,800 |
6 Jul 2017 | USD | 0.18 | 0.191 | 0.153 | 0.191 | 3.82 | +0.009 (+4.95%) | 17,200 |
5 Jul 2017 | USD | 0.2 | 0.2 | 0.179 | 0.182 | 3.64 | -0.013 (-6.67%) | 128,300 |
4 Jul 2017 | USD | 0.195 | 0.195 | 0.195 | 0.195 | 3.9 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 0.195 | 0.195 | 0.195 | 0.195 | 3.9 | 0.0 (0.0%) | 0 |
30 Jun 2017 | USD | 0.191 | 0.201 | 0.191 | 0.195 | 3.9 | +0.012 (+6.56%) | 10,100 |
29 Jun 2017 | USD | 0.205 | 0.21 | 0.175 | 0.183 | 3.66 | -0.022 (-10.73%) | 153,800 |
28 Jun 2017 | USD | 0.152 | 0.205 | 0.152 | 0.205 | 4.1 | +0.062 (+43.36%) | 116,200 |
27 Jun 2017 | USD | 0.15 | 0.15 | 0.143 | 0.143 | 2.86 | 0.0 (0.0%) | 5,500 |
26 Jun 2017 | USD | 0.145 | 0.145 | 0.143 | 0.143 | 2.86 | -0.002 (-1.38%) | 46,000 |
23 Jun 2017 | USD | 0.145 | 0.145 | 0.145 | 0.145 | 2.9 | -0.008 (-5.23%) | 3,000 |
22 Jun 2017 | USD | 0.142 | 0.153 | 0.142 | 0.153 | 3.06 | +0.009 (+6.25%) | 17,100 |
21 Jun 2017 | USD | 0.144 | 0.144 | 0.144 | 0.144 | 2.88 | +0.01 (+7.46%) | 65,000 |
20 Jun 2017 | USD | 0.138 | 0.138 | 0.134 | 0.134 | 2.68 | -0.013 (-8.84%) | 10,000 |
19 Jun 2017 | USD | 0.149 | 0.149 | 0.147 | 0.147 | 2.94 | +0.013 (+9.70%) | 6,100 |
16 Jun 2017 | USD | 0.135 | 0.142 | 0.134 | 0.134 | 2.68 | -0.018 (-11.84%) | 46,500 |
15 Jun 2017 | USD | 0.149 | 0.152 | 0.149 | 0.152 | 3.04 | +0.003 (+2.01%) | 109,600 |