Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2017 | USD | 0.107 | 0.1261 | 0.1043 | 0.1195 | 0.1195 | +0.013 (+11.79%) | 35,194 |
7 Aug 2017 | USD | 0.0926 | 0.1107 | 0.0926 | 0.1069 | 0.1069 | +0.014 (+15.07%) | 26,868 |
6 Aug 2017 | USD | 0.0963 | 0.105 | 0.0882 | 0.0929 | 0.0929 | -0.003 (-3.43%) | 13,241 |
5 Aug 2017 | USD | 0.0923 | 0.0963 | 0.0852 | 0.0962 | 0.0962 | +0.004 (+4%) | 16,400 |
4 Aug 2017 | USD | 0.0881 | 0.0926 | 0.0857 | 0.0925 | 0.0925 | +0.004 (+4.17%) | 13,121 |
3 Aug 2017 | USD | 0.0882 | 0.0961 | 0.0813 | 0.0888 | 0.0888 | +0.001 (+0.79%) | 33,162 |
2 Aug 2017 | USD | 0.0889 | 0.093 | 0.0833 | 0.0881 | 0.0881 | -0.001 (-1.01%) | 10,244 |
1 Aug 2017 | USD | 0.0784 | 0.0926 | 0.0712 | 0.089 | 0.089 | +0.011 (+13.67%) | 31,109 |
31 Jul 2017 | USD | 0.0902 | 0.0903 | 0.0721 | 0.0783 | 0.0783 | -0.012 (-13.10%) | 35,005 |
30 Jul 2017 | USD | 0.0966 | 0.1005 | 0.0858 | 0.0901 | 0.0901 | -0.005 (-4.96%) | 48,147 |
29 Jul 2017 | USD | 0.089 | 0.1301 | 0.0834 | 0.0948 | 0.0948 | +0.005 (+6.16%) | 464,066 |
28 Jul 2017 | USD | 0.103 | 0.1095 | 0.0723 | 0.0893 | 0.0893 | -0.012 (-12.02%) | 11,463 |
27 Jul 2017 | USD | 0.0828 | 0.1054 | 0.08 | 0.1015 | 0.1015 | +0.019 (+22.88%) | 4,062 |
26 Jul 2017 | USD | 0.0904 | 0.0917 | 0.0779 | 0.0826 | 0.0826 | -0.008 (-8.63%) | 8,157 |
25 Jul 2017 | USD | 0.1049 | 0.1064 | 0.0818 | 0.0904 | 0.0904 | -0.015 (-13.82%) | 14,173 |
24 Jul 2017 | USD | 0.111 | 0.1128 | 0.0968 | 0.1049 | 0.1049 | -0.006 (-5.58%) | 12,013 |
23 Jul 2017 | USD | 0.1133 | 0.1193 | 0.1047 | 0.1111 | 0.1111 | -0.002 (-1.94%) | 22,517 |
22 Jul 2017 | USD | 0.1025 | 0.1208 | 0.1007 | 0.1133 | 0.1133 | +0.011 (+10.43%) | 25,125 |
21 Jul 2017 | USD | 0.1087 | 0.1222 | 0.1007 | 0.1026 | 0.1026 | -0.005 (-4.91%) | 43,775 |
20 Jul 2017 | USD | 0.0793 | 0.115 | 0.0793 | 0.1079 | 0.1079 | +0.028 (+35.72%) | 21,428 |
19 Jul 2017 | USD | 0.093 | 0.0981 | 0.079 | 0.0795 | 0.0795 | -0.013 (-14.42%) | 27,827 |
18 Jul 2017 | USD | 0.0913 | 0.1072 | 0.0821 | 0.0929 | 0.0929 | +0.002 (+1.98%) | 55,732 |
17 Jul 2017 | USD | 0.0629 | 0.1086 | 0.0628 | 0.0911 | 0.0911 | +0.028 (+44.83%) | 61,035 |
16 Jul 2017 | USD | 0.0793 | 0.082 | 0.0604 | 0.0629 | 0.0629 | -0.014 (-18.10%) | 49,255 |
15 Jul 2017 | USD | 0.0988 | 0.1421 | 0.0731 | 0.0768 | 0.0768 | -0.023 (-23.28%) | 325,990 |
14 Jul 2017 | USD | 0.0644 | 0.155 | 0.0621 | 0.1001 | 0.1001 | +0.036 (+55.19%) | 457,020 |
13 Jul 2017 | USD | 0.0577 | 0.0824 | 0.0567 | 0.0645 | 0.0645 | +0.007 (+11.98%) | 57,009 |
12 Jul 2017 | USD | 0.0521 | 0.0627 | 0.0418 | 0.0576 | 0.0576 | +0.005 (+9.92%) | 26,000 |
11 Jul 2017 | USD | 0.0581 | 0.0615 | 0.0455 | 0.0524 | 0.0524 | -0.006 (-9.97%) | 24,188 |
10 Jul 2017 | USD | 0.0784 | 0.0847 | 0.0571 | 0.0582 | 0.0582 | -0.02 (-25.67%) | 37,219 |