Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2017 | USD | 0.3902 | 0.43 | 0.3798 | 0.43 | 3.87 | +0.04 (+10.26%) | 17,304 |
3 Oct 2017 | USD | 0.4 | 0.408 | 0.37 | 0.39 | 3.51 | +0.03 (+8.33%) | 6,331 |
2 Oct 2017 | USD | 0.3 | 0.42 | 0.3 | 0.36 | 3.24 | +0.06 (+20%) | 12,804 |
29 Sep 2017 | USD | 0.32 | 0.38 | 0.29 | 0.3 | 2.7 | +0.03 (+11.11%) | 6,243 |
28 Sep 2017 | USD | 0.3 | 0.3 | 0.27 | 0.27 | 2.43 | -0.025 (-8.63%) | 8,128 |
27 Sep 2017 | USD | 0.265 | 0.34 | 0.265 | 0.2955 | 2.6595 | +0.035 (+13.65%) | 18,282 |
26 Sep 2017 | USD | 0.25 | 0.28 | 0.25 | 0.26 | 2.34 | +0.009 (+3.59%) | 11,793 |
25 Sep 2017 | USD | 0.236 | 0.251 | 0.236 | 0.251 | 2.259 | +0.015 (+6.36%) | 11,707 |
22 Sep 2017 | USD | 0.236 | 0.236 | 0.236 | 0.236 | 2.124 | +0.001 (+0.43%) | 669 |
21 Sep 2017 | USD | 0.25 | 0.25 | 0.235 | 0.235 | 2.115 | 0.0 (0.0%) | 1,000 |
20 Sep 2017 | USD | 0.25 | 0.25 | 0.235 | 0.235 | 2.115 | -0.018 (-7.11%) | 1,364 |
19 Sep 2017 | USD | 0.25 | 0.253 | 0.25 | 0.253 | 2.277 | +0.013 (+5.42%) | 3,788 |
18 Sep 2017 | USD | 0.243 | 0.25 | 0.24 | 0.24 | 2.16 | -0.01 (-4%) | 1,222 |
15 Sep 2017 | USD | 0.24 | 0.25 | 0.24 | 0.25 | 2.25 | -0.01 (-3.85%) | 745 |
14 Sep 2017 | USD | 0.26 | 0.26 | 0.26 | 0.26 | 2.34 | 0.0 (0.0%) | 0 |
13 Sep 2017 | USD | 0.2588 | 0.26 | 0.2588 | 0.26 | 2.34 | +0.028 (+12.02%) | 500 |
12 Sep 2017 | USD | 0.2322 | 0.2322 | 0.2321 | 0.2321 | 2.0889 | -0.008 (-3.29%) | 453 |
11 Sep 2017 | USD | 0.2321 | 0.24 | 0.2321 | 0.24 | 2.16 | -0.01 (-4%) | 433 |
8 Sep 2017 | USD | 0.24 | 0.25 | 0.2321 | 0.25 | 2.25 | -0.005 (-1.96%) | 733 |
7 Sep 2017 | USD | 0.2115 | 0.255 | 0.2115 | 0.255 | 2.295 | +0.015 (+6.25%) | 5,955 |
6 Sep 2017 | USD | 0.259 | 0.259 | 0.201 | 0.24 | 2.16 | 0.0 (0.0%) | 6,840 |
5 Sep 2017 | USD | 0.243 | 0.25 | 0.235 | 0.24 | 2.16 | -0.01 (-4%) | 1,384 |
4 Sep 2017 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 2.25 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.25 | 0.2525 | 0.235 | 0.25 | 2.25 | 0.0 (0.0%) | 12,722 |
31 Aug 2017 | USD | 0.25 | 0.25 | 0.24 | 0.25 | 2.25 | 0.0 (0.0%) | 1,410 |
30 Aug 2017 | USD | 0.25 | 0.25 | 0.245 | 0.25 | 2.25 | -0.01 (-3.85%) | 2,278 |
29 Aug 2017 | USD | 0.26 | 0.2699 | 0.26 | 0.26 | 2.34 | -0.013 (-4.73%) | 3,567 |
28 Aug 2017 | USD | 0.266 | 0.2825 | 0.2501 | 0.2729 | 2.4561 | +0.007 (+2.59%) | 4,700 |
25 Aug 2017 | USD | 0.235 | 0.266 | 0.23 | 0.266 | 2.394 | +0.031 (+13.19%) | 4,655 |
24 Aug 2017 | USD | 0.2355 | 0.2355 | 0.233 | 0.235 | 2.115 | +0.004 (+1.73%) | 913 |