Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2016 | USD | 0.4 | 0.4 | 0.39 | 0.4 | 4 | -0.02 (-4.76%) | 54,700 |
29 Aug 2016 | USD | 0.43 | 0.43 | 0.4 | 0.42 | 4.2 | 0.0 (0.0%) | 20,600 |
26 Aug 2016 | USD | 0.41 | 0.42 | 0.4 | 0.42 | 4.2 | +0.03 (+7.69%) | 84,100 |
25 Aug 2016 | USD | 0.39 | 0.42 | 0.38 | 0.39 | 3.9 | -0.01 (-2.50%) | 106,300 |
24 Aug 2016 | USD | 0.44 | 0.44 | 0.39 | 0.4 | 4 | -0.03 (-6.98%) | 235,500 |
23 Aug 2016 | USD | 0.49 | 0.49 | 0.43 | 0.43 | 4.3 | -0.04 (-8.51%) | 155,500 |
22 Aug 2016 | USD | 0.46 | 0.47 | 0.44 | 0.47 | 4.7 | 0.0 (0.0%) | 96,800 |
19 Aug 2016 | USD | 0.45 | 0.47 | 0.43 | 0.47 | 4.7 | 0.0 (0.0%) | 98,800 |
18 Aug 2016 | USD | 0.45 | 0.47 | 0.45 | 0.47 | 4.7 | +0.02 (+4.44%) | 47,600 |
17 Aug 2016 | USD | 0.48 | 0.48 | 0.44 | 0.45 | 4.5 | 0.0 (0.0%) | 32,700 |
16 Aug 2016 | USD | 0.46 | 0.48 | 0.45 | 0.45 | 4.5 | 0.0 (0.0%) | 55,400 |
15 Aug 2016 | USD | 0.43 | 0.46 | 0.43 | 0.45 | 4.5 | +0.02 (+4.65%) | 85,800 |
12 Aug 2016 | USD | 0.43 | 0.46 | 0.42 | 0.43 | 4.3 | -0.02 (-4.44%) | 186,500 |
11 Aug 2016 | USD | 0.47 | 0.48 | 0.45 | 0.45 | 4.5 | -0.02 (-4.26%) | 125,800 |
10 Aug 2016 | USD | 0.49 | 0.49 | 0.44 | 0.47 | 4.7 | +0.01 (+2.17%) | 122,100 |
9 Aug 2016 | USD | 0.48 | 0.54 | 0.46 | 0.46 | 4.6 | -0.01 (-2.13%) | 356,600 |
8 Aug 2016 | USD | 0.4 | 0.51 | 0.4 | 0.47 | 4.7 | +0.1 (+27.03%) | 577,100 |
5 Aug 2016 | USD | 0.37 | 0.38 | 0.37 | 0.37 | 3.7 | -0.02 (-5.13%) | 30,000 |
4 Aug 2016 | USD | 0.38 | 0.39 | 0.38 | 0.39 | 3.9 | +0.02 (+5.41%) | 32,200 |
3 Aug 2016 | USD | 0.4 | 0.4 | 0.37 | 0.37 | 3.7 | -0.04 (-9.76%) | 64,300 |
2 Aug 2016 | USD | 0.4 | 0.42 | 0.39 | 0.41 | 4.1 | 0.0 (0.0%) | 42,400 |
1 Aug 2016 | USD | 0.41 | 0.43 | 0.39 | 0.41 | 4.1 | +0.03 (+7.89%) | 214,900 |
29 Jul 2016 | USD | 0.38 | 0.4 | 0.37 | 0.38 | 3.8 | 0.0 (0.0%) | 221,200 |
28 Jul 2016 | USD | 0.38 | 0.39 | 0.36 | 0.38 | 3.8 | 0.0 (0.0%) | 61,000 |
27 Jul 2016 | USD | 0.36 | 0.38 | 0.36 | 0.38 | 3.8 | +0.01 (+2.70%) | 21,400 |
26 Jul 2016 | USD | 0.37 | 0.37 | 0.34 | 0.37 | 3.7 | 0.0 (0.0%) | 22,100 |
25 Jul 2016 | USD | 0.33 | 0.37 | 0.33 | 0.37 | 3.7 | +0.01 (+2.78%) | 4,000 |
22 Jul 2016 | USD | 0.35 | 0.36 | 0.35 | 0.36 | 3.6 | +0.01 (+2.86%) | 1,200 |
21 Jul 2016 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 3.5 | 0.0 (0.0%) | 24,000 |
20 Jul 2016 | USD | 0.37 | 0.37 | 0.33 | 0.35 | 3.5 | -0.02 (-5.41%) | 69,600 |