Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | USD | 0.1061 | 0.1061 | 0.099 | 0.1027 | 2.054 | +0.003 (+2.70%) | 55,236 |
29 Aug 2017 | USD | 0.0927 | 0.1018 | 0.0927 | 0.1 | 2 | +0.005 (+5.26%) | 66,990 |
28 Aug 2017 | USD | 0.0896 | 0.1 | 0.0845 | 0.095 | 1.9 | +0.005 (+5.56%) | 335,888 |
25 Aug 2017 | USD | 0.0801 | 0.09 | 0.0801 | 0.09 | 1.8 | +0.006 (+7.78%) | 14,970 |
24 Aug 2017 | USD | 0.0835 | 0.0835 | 0.0835 | 0.0835 | 1.67 | +0.004 (+4.77%) | 61,650 |
23 Aug 2017 | USD | 0.079 | 0.082 | 0.079 | 0.0797 | 1.594 | -0.005 (-6.12%) | 35,510 |
22 Aug 2017 | USD | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 1.698 | -0.003 (-2.97%) | 322 |
21 Aug 2017 | USD | 0.0875 | 0.0875 | 0.0875 | 0.0875 | 1.75 | 0.0 (0.0%) | 0 |
18 Aug 2017 | USD | 0.075 | 0.0875 | 0.075 | 0.0875 | 1.75 | -0.002 (-2.23%) | 84,000 |
17 Aug 2017 | USD | 0.08 | 0.09 | 0.073 | 0.0895 | 1.79 | +0.008 (+9.28%) | 275,600 |
16 Aug 2017 | USD | 0.0878 | 0.0878 | 0.08 | 0.0819 | 1.638 | -0.006 (-6.40%) | 90,809 |
15 Aug 2017 | USD | 0.08 | 0.0875 | 0.08 | 0.0875 | 1.75 | -0.001 (-1.13%) | 5,475 |
14 Aug 2017 | USD | 0.085 | 0.0885 | 0.08 | 0.0885 | 1.77 | +0.003 (+2.91%) | 30,900 |
11 Aug 2017 | USD | 0.084 | 0.086 | 0.0839 | 0.086 | 1.72 | -0.002 (-1.83%) | 23,650 |
10 Aug 2017 | USD | 0.08 | 0.0876 | 0.075 | 0.0876 | 1.752 | -0.002 (-2.56%) | 84,750 |
9 Aug 2017 | USD | 0.0899 | 0.0899 | 0.0899 | 0.0899 | 1.798 | +0.004 (+4.53%) | 4,000 |
8 Aug 2017 | USD | 0.0783 | 0.086 | 0.075 | 0.086 | 1.72 | +0.002 (+2.14%) | 38,885 |
7 Aug 2017 | USD | 0.0842 | 0.0842 | 0.0842 | 0.0842 | 1.684 | 0.0 (0.0%) | 0 |
4 Aug 2017 | USD | 0.0842 | 0.0842 | 0.0842 | 0.0842 | 1.684 | -0.005 (-5.29%) | 9,510 |
3 Aug 2017 | USD | 0.0766 | 0.0889 | 0.075 | 0.0889 | 1.778 | 0.0 (0.0%) | 88,100 |
2 Aug 2017 | USD | 0.08 | 0.0889 | 0.0751 | 0.0889 | 1.778 | +0.003 (+3.61%) | 35,450 |
1 Aug 2017 | USD | 0.081 | 0.0899 | 0.08 | 0.0858 | 1.716 | +0.004 (+5.54%) | 78,845 |
31 Jul 2017 | USD | 0.0818 | 0.0918 | 0.081 | 0.0813 | 1.626 | -0.006 (-6.77%) | 116,918 |
28 Jul 2017 | USD | 0.0818 | 0.09 | 0.0818 | 0.0872 | 1.744 | -0.003 (-3.11%) | 177,249 |
27 Jul 2017 | USD | 0.09 | 0.0972 | 0.0827 | 0.09 | 1.8 | +0.003 (+3.93%) | 486,150 |
26 Jul 2017 | USD | 0.0848 | 0.097 | 0.081 | 0.0866 | 1.732 | +0.005 (+5.74%) | 139,800 |
25 Jul 2017 | USD | 0.0937 | 0.098 | 0.0809 | 0.0819 | 1.638 | -0.005 (-5.86%) | 438,405 |
24 Jul 2017 | USD | 0.086 | 0.09 | 0.086 | 0.087 | 1.74 | +0.007 (+8.61%) | 88,500 |
21 Jul 2017 | USD | 0.081 | 0.093 | 0.0801 | 0.0801 | 1.602 | -0.001 (-1.11%) | 16,700 |
20 Jul 2017 | USD | 0.0923 | 0.0923 | 0.08 | 0.081 | 1.62 | -0.009 (-10.30%) | 33,350 |