Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | USD | 0.1833 | 0.1978 | 0.1584 | 0.1791 | 0.1791 | +0 (+0.17%) | 220,134 |
15 Oct 2017 | USD | 0.1819 | 0.2079 | 0.1722 | 0.1788 | 0.1788 | -0.003 (-1.49%) | 266,682 |
14 Oct 2017 | USD | 0.1609 | 0.2426 | 0.1436 | 0.1815 | 0.1815 | +0.021 (+12.87%) | 894,091 |
13 Oct 2017 | USD | 0.1632 | 0.1909 | 0.14 | 0.1608 | 0.1608 | -0.002 (-1.17%) | 96,287 |
12 Oct 2017 | USD | 0.1674 | 0.1829 | 0.1546 | 0.1627 | 0.1627 | -0.005 (-2.75%) | 126,311 |
11 Oct 2017 | USD | 0.1498 | 0.2059 | 0.1457 | 0.1673 | 0.1673 | +0.018 (+11.76%) | 238,956 |
10 Oct 2017 | USD | 0.1383 | 0.1672 | 0.1261 | 0.1497 | 0.1497 | +0.016 (+11.72%) | 69,819 |
9 Oct 2017 | USD | 0.1421 | 0.1617 | 0.1192 | 0.134 | 0.134 | -0.008 (-5.63%) | 114,821 |
8 Oct 2017 | USD | 0.1699 | 0.1701 | 0.1395 | 0.142 | 0.142 | -0.032 (-18.34%) | 138,884 |
7 Oct 2017 | USD | 0.1914 | 0.1914 | 0.1635 | 0.1739 | 0.1739 | -0.018 (-9.24%) | 87,476 |
6 Oct 2017 | USD | 0.2089 | 0.2133 | 0.1862 | 0.1916 | 0.1916 | -0.018 (-8.37%) | 139,065 |
5 Oct 2017 | USD | 0.244 | 0.2699 | 0.1955 | 0.2091 | 0.2091 | -0.048 (-18.73%) | 476,745 |
4 Oct 2017 | USD | 0.1864 | 0.2704 | 0.1841 | 0.2573 | 0.2573 | +0.074 (+40.75%) | 430,238 |
3 Oct 2017 | USD | 0.2193 | 0.2376 | 0.1768 | 0.1828 | 0.1828 | -0.036 (-16.61%) | 276,030 |
2 Oct 2017 | USD | 0.2765 | 0.2949 | 0.207 | 0.2192 | 0.2192 | -0.058 (-20.84%) | 658,271 |
1 Oct 2017 | USD | 0.2999 | 0.3297 | 0.2643 | 0.2769 | 0.2769 | -0.018 (-6.14%) | 782,075 |
30 Sep 2017 | USD | 0.2474 | 0.3184 | 0.2356 | 0.295 | 0.295 | +0.043 (+17.11%) | 907,849 |
29 Sep 2017 | USD | 0.2696 | 0.3667 | 0.2457 | 0.2519 | 0.2519 | -0.017 (-6.22%) | 2,902,370 |
28 Sep 2017 | USD | 0.1632 | 0.3292 | 0.1587 | 0.2686 | 0.2686 | +0.105 (+64.58%) | 3,010,290 |
27 Sep 2017 | USD | 0.1505 | 0.1691 | 0.1484 | 0.1632 | 0.1632 | +0.012 (+8.15%) | 50,530 |
26 Sep 2017 | USD | 0.157 | 0.1578 | 0.1466 | 0.1509 | 0.1509 | -0.006 (-3.89%) | 26,737 |
25 Sep 2017 | USD | 0.1344 | 0.1598 | 0.1302 | 0.157 | 0.157 | +0.023 (+17.16%) | 64,277 |
24 Sep 2017 | USD | 0.1392 | 0.1414 | 0.128 | 0.134 | 0.134 | -0.004 (-3.18%) | 44,499 |
23 Sep 2017 | USD | 0.142 | 0.149 | 0.1383 | 0.1384 | 0.1384 | -0.004 (-2.81%) | 54,573 |
22 Sep 2017 | USD | 0.1478 | 0.1649 | 0.1352 | 0.1424 | 0.1424 | -0.007 (-4.62%) | 40,730 |
21 Sep 2017 | USD | 0.1515 | 0.1657 | 0.1418 | 0.1493 | 0.1493 | -0.003 (-1.97%) | 54,849 |
20 Sep 2017 | USD | 0.1488 | 0.1673 | 0.1446 | 0.1523 | 0.1523 | -0.003 (-1.81%) | 59,512 |
19 Sep 2017 | USD | 0.1527 | 0.1672 | 0.148 | 0.1551 | 0.1551 | +0.003 (+1.77%) | 87,099 |
18 Sep 2017 | USD | 0.1419 | 0.156 | 0.1385 | 0.1524 | 0.1524 | +0.01 (+7.17%) | 28,760 |
17 Sep 2017 | USD | 0.1361 | 0.1513 | 0.1224 | 0.1422 | 0.1422 | +0.006 (+4.41%) | 32,990 |