Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2017 | USD | 0.1743 | 0.1811 | 0.1697 | 0.1718 | 0.1718 | -0.002 (-1.38%) | 0 |
11 Sep 2017 | USD | 0.1701 | 0.1751 | 0.1655 | 0.1742 | 0.1742 | +0.004 (+2.29%) | 4 |
10 Sep 2017 | USD | 0.1733 | 0.1733 | 0.162 | 0.1703 | 0.1703 | -0.003 (-1.96%) | 43 |
9 Sep 2017 | USD | 0.1463 | 0.1741 | 0.1416 | 0.1737 | 0.1737 | -0.084 (-32.60%) | 19 |
8 Sep 2017 | USD | 0.278 | 0.2819 | 0.2577 | 0.2577 | 0.2577 | -0.02 (-7.30%) | 2 |
7 Sep 2017 | USD | 0.2769 | 0.2811 | 0.27 | 0.278 | 0.278 | +0.001 (+0.18%) | 12 |
6 Sep 2017 | USD | 0.2769 | 0.2782 | 0.276 | 0.2775 | 0.2775 | +0.013 (+4.80%) | 0 |
5 Sep 2017 | USD | 0.2584 | 0.2689 | 0.2434 | 0.2648 | 0.2648 | +0.008 (+3.04%) | 1 |
4 Sep 2017 | USD | 0.2634 | 0.2662 | 0.2456 | 0.257 | 0.257 | -0.006 (-2.39%) | 11 |
3 Sep 2017 | USD | 0.2985 | 0.3144 | 0.1876 | 0.2633 | 0.2633 | -0.035 (-11.73%) | 68 |
2 Sep 2017 | USD | 0.3306 | 0.3345 | 0.1804 | 0.2983 | 0.2983 | -0.032 (-9.66%) | 118 |
1 Sep 2017 | USD | 0.1541 | 0.3302 | 0.1526 | 0.3302 | 0.3302 | +0.176 (+114.28%) | 304 |
31 Aug 2017 | USD | 0.1461 | 0.3189 | 0.1461 | 0.1541 | 0.1541 | +0.008 (+5.26%) | 621 |
30 Aug 2017 | USD | 0.1941 | 0.1959 | 0.1452 | 0.1464 | 0.1464 | -0.048 (-24.69%) | 141 |
29 Aug 2017 | USD | 0.154 | 0.1946 | 0.1531 | 0.1944 | 0.1944 | +0.041 (+26.48%) | 7 |
28 Aug 2017 | USD | 0.2008 | 0.2008 | 0.1486 | 0.1537 | 0.1537 | -0.047 (-23.53%) | 5 |
27 Aug 2017 | USD | 0.1521 | 0.2024 | 0.1513 | 0.201 | 0.201 | +0.049 (+32.06%) | 1 |
26 Aug 2017 | USD | 0.1992 | 0.1997 | 0.1499 | 0.1522 | 0.1522 | -0.047 (-23.44%) | 79 |
25 Aug 2017 | USD | 0.2164 | 0.2385 | 0.1961 | 0.1988 | 0.1988 | -0.018 (-8.30%) | 15 |
24 Aug 2017 | USD | 0.4543 | 0.4622 | 0.21 | 0.2168 | 0.2168 | -0.237 (-52.26%) | 120 |
23 Aug 2017 | USD | 0.4493 | 0.4566 | 0.2084 | 0.4541 | 0.4541 | +0.004 (+0.84%) | 3 |
22 Aug 2017 | USD | 0.2005 | 0.4558 | 0.1816 | 0.4503 | 0.4503 | +0.25 (+125.04%) | 0 |
21 Aug 2017 | USD | 0.1352 | 0.4485 | 0.1349 | 0.2001 | 0.2001 | +0.064 (+47.46%) | 411 |
20 Aug 2017 | USD | 0.1631 | 0.1655 | 0.1357 | 0.1357 | 0.1357 | -0.01 (-6.93%) | 5 |
19 Aug 2017 | USD | 0.1438 | 0.1465 | 0.1438 | 0.1458 | 0.1458 | +0.002 (+1.32%) | 2 |
18 Aug 2017 | USD | 0.1644 | 0.2425 | 0.1391 | 0.1439 | 0.1439 | -0.021 (-12.73%) | 60 |
17 Aug 2017 | USD | 0.1656 | 0.1722 | 0.1611 | 0.1649 | 0.1649 | -0.046 (-21.74%) | 7 |
14 Aug 2017 | USD | 0.2036 | 0.2117 | 0.1995 | 0.2107 | 0.2107 | +0.007 (+3.54%) | 0 |
13 Aug 2017 | USD | 0.1981 | 0.2066 | 0.1969 | 0.2035 | 0.2035 | +0.06 (+42.21%) | 0 |
11 Aug 2017 | USD | 0.1379 | 0.1434 | 0.1373 | 0.1431 | 0.1431 | +0.005 (+3.70%) | 16 |