Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | USD | 0.4 | 0.4 | 0.35 | 0.37 | 0.37 | -0.011 (-2.89%) | 49,188 |
29 Aug 2017 | USD | 0.406 | 0.406 | 0.38 | 0.381 | 0.381 | -0.019 (-4.75%) | 93,127 |
28 Aug 2017 | USD | 0.4 | 0.41 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 13,868 |
25 Aug 2017 | USD | 0.38 | 0.4 | 0.38 | 0.4 | 0.4 | +0.01 (+2.56%) | 14,859 |
24 Aug 2017 | USD | 0.41 | 0.41 | 0.37 | 0.39 | 0.39 | -0.01 (-2.50%) | 35,478 |
23 Aug 2017 | USD | 0.42 | 0.42 | 0.38 | 0.4 | 0.4 | -0.01 (-2.44%) | 28,343 |
22 Aug 2017 | USD | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | +0.01 (+2.50%) | 54,820 |
21 Aug 2017 | USD | 0.43 | 0.43 | 0.39 | 0.4 | 0.4 | -0.02 (-4.76%) | 41,367 |
18 Aug 2017 | USD | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 11,000 |
17 Aug 2017 | USD | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 14,000 |
16 Aug 2017 | USD | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 20,699 |
15 Aug 2017 | USD | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 16,336 |
14 Aug 2017 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 10,125 |
11 Aug 2017 | USD | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 25,723 |
10 Aug 2017 | USD | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 19,228 |
9 Aug 2017 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 22,346 |
8 Aug 2017 | USD | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 23,136 |
7 Aug 2017 | USD | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | +0.01 (+2.27%) | 27,607 |
4 Aug 2017 | USD | 0.49 | 0.49 | 0.43 | 0.44 | 0.44 | -0.03 (-6.38%) | 36,436 |
3 Aug 2017 | USD | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 9,299 |
2 Aug 2017 | USD | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 13,935 |
1 Aug 2017 | USD | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 9,862 |
31 Jul 2017 | USD | 0.49 | 0.5 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 21,105 |
28 Jul 2017 | USD | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 12,739 |
27 Jul 2017 | USD | 0.47 | 0.49 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 24,324 |
26 Jul 2017 | USD | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 15,527 |
25 Jul 2017 | USD | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 76,626 |
24 Jul 2017 | USD | 0.47 | 0.49 | 0.45 | 0.47 | 0.47 | -0.02 (-4.08%) | 12,222 |
21 Jul 2017 | USD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | +0.01 (+2.08%) | 24,212 |
20 Jul 2017 | USD | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 15,353 |