Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2017 | USD | 0.1995 | 0.205 | 0.1817 | 0.1902 | 0.1902 | -0.002 (-1.09%) | 319,619 |
5 Sep 2017 | USD | 0.18 | 0.1954 | 0.1797 | 0.1923 | 0.1923 | +0.011 (+6.24%) | 122,849 |
4 Sep 2017 | USD | 0.181 | 0.181 | 0.181 | 0.181 | 0.181 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.175 | 0.1881 | 0.175 | 0.181 | 0.181 | -0.001 (-0.66%) | 143,887 |
31 Aug 2017 | USD | 0.1776 | 0.1822 | 0.1701 | 0.1822 | 0.1822 | -0.002 (-1.14%) | 68,200 |
30 Aug 2017 | USD | 0.1813 | 0.1857 | 0.1744 | 0.1843 | 0.1843 | +0.013 (+7.78%) | 72,610 |
29 Aug 2017 | USD | 0.178 | 0.1866 | 0.17 | 0.171 | 0.171 | -0.007 (-3.77%) | 204,537 |
28 Aug 2017 | USD | 0.183 | 0.1906 | 0.1777 | 0.1777 | 0.1777 | -0.004 (-2.26%) | 125,907 |
25 Aug 2017 | USD | 0.2 | 0.2 | 0.1818 | 0.1818 | 0.1818 | -0.008 (-4.11%) | 26,144 |
24 Aug 2017 | USD | 0.201 | 0.201 | 0.1852 | 0.1896 | 0.1896 | +0.001 (+0.32%) | 47,260 |
23 Aug 2017 | USD | 0.1886 | 0.1949 | 0.1886 | 0.189 | 0.189 | -0.001 (-0.53%) | 34,794 |
22 Aug 2017 | USD | 0.1941 | 0.2 | 0.1895 | 0.19 | 0.19 | -0.01 (-5%) | 39,000 |
21 Aug 2017 | USD | 0.2007 | 0.2007 | 0.1942 | 0.2 | 0.2 | +0.003 (+1.68%) | 46,340 |
18 Aug 2017 | USD | 0.2005 | 0.2005 | 0.1882 | 0.1967 | 0.1967 | -0.003 (-1.65%) | 67,898 |
17 Aug 2017 | USD | 0.1918 | 0.2038 | 0.1904 | 0.2 | 0.2 | +0.005 (+2.56%) | 60,235 |
16 Aug 2017 | USD | 0.1996 | 0.2 | 0.1834 | 0.195 | 0.195 | -0.003 (-1.47%) | 168,280 |
15 Aug 2017 | USD | 0.1928 | 0.2 | 0.1869 | 0.1979 | 0.1979 | -0.002 (-1.05%) | 25,050 |
14 Aug 2017 | USD | 0.1998 | 0.2 | 0.1827 | 0.2 | 0.2 | +0.016 (+8.75%) | 163,563 |
11 Aug 2017 | USD | 0.1926 | 0.1926 | 0.1828 | 0.1839 | 0.1839 | -0.007 (-3.67%) | 34,501 |
10 Aug 2017 | USD | 0.1951 | 0.2068 | 0.1856 | 0.1909 | 0.1909 | +0.005 (+2.63%) | 86,069 |
9 Aug 2017 | USD | 0.1938 | 0.1955 | 0.185 | 0.186 | 0.186 | -0.002 (-0.85%) | 37,809 |
8 Aug 2017 | USD | 0.195 | 0.195 | 0.1753 | 0.1876 | 0.1876 | -0.007 (-3.79%) | 101,322 |
7 Aug 2017 | USD | 0.185 | 0.195 | 0.185 | 0.195 | 0.195 | +0.01 (+5.41%) | 100,032 |
4 Aug 2017 | USD | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | +0.005 (+2.78%) | 55,209 |
3 Aug 2017 | USD | 0.201 | 0.201 | 0.18 | 0.18 | 0.18 | -0.024 (-11.94%) | 49,405 |
2 Aug 2017 | USD | 0.2 | 0.213 | 0.18 | 0.2044 | 0.2044 | +0.004 (+2.20%) | 126,615 |
1 Aug 2017 | USD | 0.19 | 0.2 | 0.1738 | 0.2 | 0.2 | +0.001 (+0.70%) | 133,500 |
31 Jul 2017 | USD | 0.2024 | 0.2028 | 0.1892 | 0.1986 | 0.1986 | +0.004 (+1.79%) | 110,332 |
28 Jul 2017 | USD | 0.2 | 0.202 | 0.18 | 0.1951 | 0.1951 | +0.007 (+3.78%) | 219,118 |
27 Jul 2017 | USD | 0.1863 | 0.2026 | 0.1815 | 0.188 | 0.188 | +0.001 (+0.64%) | 233,594 |