Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2017 | USD | 0.7 | 0.7 | 0.659 | 0.659 | 0.659 | -0.031 (-4.49%) | 21,550 |
9 Aug 2017 | USD | 0.69 | 0.706 | 0.659 | 0.69 | 0.69 | 0.0 (0.0%) | 28,177 |
8 Aug 2017 | USD | 0.705 | 0.713 | 0.66 | 0.69 | 0.69 | 0.0 (0.0%) | 33,500 |
7 Aug 2017 | USD | 0.68 | 0.735 | 0.64 | 0.69 | 0.69 | +0.051 (+7.98%) | 200,731 |
4 Aug 2017 | USD | 0.65 | 0.65 | 0.6 | 0.639 | 0.639 | -0.011 (-1.69%) | 58,600 |
3 Aug 2017 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 35,100 |
2 Aug 2017 | USD | 0.69 | 0.69 | 0.6 | 0.65 | 0.65 | 0.0 (0.0%) | 102,821 |
1 Aug 2017 | USD | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.017 (-2.55%) | 101,682 |
31 Jul 2017 | USD | 0.644 | 0.67 | 0.61 | 0.667 | 0.667 | +0.007 (+1.06%) | 18,705 |
28 Jul 2017 | USD | 0.6 | 0.749 | 0.6 | 0.66 | 0.66 | +0.107 (+19.35%) | 384,760 |
27 Jul 2017 | USD | 0.36 | 0.68 | 0.36 | 0.553 | 0.553 | +0.347 (+168.45%) | 1,466,413 |
26 Jul 2017 | USD | 0.206 | 0.206 | 0.206 | 0.206 | 0.206 | -0.044 (-17.60%) | 9,100 |
25 Jul 2017 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
24 Jul 2017 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 5,000 |
21 Jul 2017 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 2,192 |
20 Jul 2017 | USD | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | +0.03 (+13.64%) | 484,030 |
19 Jul 2017 | USD | 0.22 | 0.22 | 0.212 | 0.22 | 0.22 | +0.01 (+4.76%) | 21,400 |
18 Jul 2017 | USD | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 10,350 |
17 Jul 2017 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
14 Jul 2017 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 5,000 |
13 Jul 2017 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
12 Jul 2017 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
11 Jul 2017 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
10 Jul 2017 | USD | 0.201 | 0.22 | 0.2 | 0.22 | 0.22 | -0.02 (-8.33%) | 2,125 |
7 Jul 2017 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
6 Jul 2017 | USD | 0.204 | 0.24 | 0.204 | 0.24 | 0.24 | +0.037 (+18.23%) | 15,300 |
5 Jul 2017 | USD | 0.2 | 0.203 | 0.2 | 0.203 | 0.203 | -0.037 (-15.42%) | 25,000 |
4 Jul 2017 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.04 (+20%) | 100 |
30 Jun 2017 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 10,000 |