Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | USD | 0.0774 | 0.0799 | 0.075 | 0.0763 | 0.0763 | -0.001 (-1.04%) | 67,410 |
31 Aug 2017 | USD | 0.0719 | 0.081 | 0.0712 | 0.0771 | 0.0771 | +0.005 (+7.38%) | 103,586 |
30 Aug 2017 | USD | 0.0661 | 0.0762 | 0.0656 | 0.0718 | 0.0718 | +0.006 (+8.46%) | 136,180 |
29 Aug 2017 | USD | 0.0641 | 0.0803 | 0.0641 | 0.0662 | 0.0662 | +0.001 (+2.16%) | 341,239 |
28 Aug 2017 | USD | 0.0567 | 0.0681 | 0.0546 | 0.0648 | 0.0648 | +0.008 (+14.49%) | 129,853 |
27 Aug 2017 | USD | 0.0553 | 0.0602 | 0.0531 | 0.0566 | 0.0566 | +0.003 (+4.62%) | 133,434 |
26 Aug 2017 | USD | 0.0473 | 0.0552 | 0.0449 | 0.0541 | 0.0541 | +0.007 (+13.89%) | 88,792 |
25 Aug 2017 | USD | 0.0504 | 0.052 | 0.0469 | 0.0475 | 0.0475 | -0.003 (-5.94%) | 44,057 |
24 Aug 2017 | USD | 0.0472 | 0.0537 | 0.0468 | 0.0505 | 0.0505 | +0.003 (+6.99%) | 90,510 |
23 Aug 2017 | USD | 0.0413 | 0.0601 | 0.0409 | 0.0472 | 0.0472 | +0.006 (+14.01%) | 344,691 |
22 Aug 2017 | USD | 0.0413 | 0.0422 | 0.0368 | 0.0414 | 0.0414 | +0 (+0.49%) | 27,310 |
21 Aug 2017 | USD | 0.0423 | 0.0452 | 0.0393 | 0.0412 | 0.0412 | -0.001 (-3.29%) | 59,341 |
20 Aug 2017 | USD | 0.0373 | 0.045 | 0.0347 | 0.0426 | 0.0426 | +0.005 (+13.30%) | 107,569 |
19 Aug 2017 | USD | 0.0455 | 0.0458 | 0.0353 | 0.0376 | 0.0376 | -0.008 (-17.54%) | 105,491 |
18 Aug 2017 | USD | 0.0518 | 0.0524 | 0.0442 | 0.0456 | 0.0456 | -0.006 (-12.31%) | 44,321 |
17 Aug 2017 | USD | 0.0619 | 0.062 | 0.0489 | 0.052 | 0.052 | -0.009 (-15.03%) | 105,537 |
16 Aug 2017 | USD | 0.0467 | 0.0618 | 0.0444 | 0.0612 | 0.0612 | +0.015 (+31.33%) | 205,330 |
15 Aug 2017 | USD | 0.0412 | 0.0474 | 0.041 | 0.0466 | 0.0466 | +0.004 (+8.62%) | 60,827 |
14 Aug 2017 | USD | 0.043 | 0.0505 | 0.0387 | 0.0429 | 0.0429 | -0 (-0.92%) | 60,256 |
13 Aug 2017 | USD | 0.0532 | 0.0549 | 0.0428 | 0.0433 | 0.0433 | -0.01 (-18.76%) | 83,133 |
12 Aug 2017 | USD | 0.0589 | 0.063 | 0.0499 | 0.0533 | 0.0533 | -0.006 (-9.66%) | 49,992 |
11 Aug 2017 | USD | 0.0604 | 0.0608 | 0.0557 | 0.059 | 0.059 | -0.001 (-1.50%) | 54,516 |
10 Aug 2017 | USD | 0.0627 | 0.0681 | 0.0599 | 0.0599 | 0.0599 | -0.003 (-4.47%) | 41,436 |
9 Aug 2017 | USD | 0.0657 | 0.0664 | 0.0611 | 0.0627 | 0.0627 | -0.003 (-4.57%) | 43,818 |
8 Aug 2017 | USD | 0.0671 | 0.0673 | 0.0618 | 0.0657 | 0.0657 | -0.001 (-2.09%) | 62,311 |
7 Aug 2017 | USD | 0.0665 | 0.0721 | 0.0661 | 0.0671 | 0.0671 | +0 (+0.60%) | 54,263 |
6 Aug 2017 | USD | 0.0668 | 0.0727 | 0.0657 | 0.0667 | 0.0667 | -0 (-0.15%) | 61,126 |
5 Aug 2017 | USD | 0.0633 | 0.0691 | 0.0624 | 0.0668 | 0.0668 | +0.003 (+5.20%) | 97,861 |
4 Aug 2017 | USD | 0.0616 | 0.0668 | 0.0604 | 0.0635 | 0.0635 | +0.002 (+2.92%) | 52,117 |
3 Aug 2017 | USD | 0.0622 | 0.0641 | 0.0603 | 0.0617 | 0.0617 | -0 (-0.48%) | 30,822 |