Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2017 | USD | 0.25 | 0.25 | 0.24 | 0.24 | 2.4 | +0.02 (+9.09%) | 4,500 |
26 Oct 2017 | USD | 0.22 | 0.23 | 0.22 | 0.22 | 2.2 | -0.02 (-8.33%) | 16,500 |
25 Oct 2017 | USD | 0.23 | 0.24 | 0.22 | 0.24 | 2.4 | +0.01 (+4.35%) | 41,700 |
24 Oct 2017 | USD | 0.23 | 0.25 | 0.22 | 0.23 | 2.3 | 0.0 (0.0%) | 80,200 |
23 Oct 2017 | USD | 0.26 | 0.28 | 0.23 | 0.23 | 2.3 | -0.06 (-20.69%) | 98,400 |
20 Oct 2017 | USD | 0.27 | 0.29 | 0.25 | 0.29 | 2.9 | +0.01 (+3.57%) | 108,700 |
19 Oct 2017 | USD | 0.28 | 0.29 | 0.27 | 0.28 | 2.8 | -0.01 (-3.45%) | 62,900 |
18 Oct 2017 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 2.9 | 0.0 (0.0%) | 2,000 |
17 Oct 2017 | USD | 0.3 | 0.32 | 0.26 | 0.29 | 2.9 | -0.01 (-3.33%) | 69,500 |
16 Oct 2017 | USD | 0.28 | 0.33 | 0.28 | 0.3 | 3 | -0.03 (-9.09%) | 5,300 |
13 Oct 2017 | USD | 0.29 | 0.33 | 0.29 | 0.33 | 3.3 | +0.04 (+13.79%) | 45,700 |
12 Oct 2017 | USD | 0.28 | 0.3 | 0.26 | 0.29 | 2.9 | 0.0 (0.0%) | 43,000 |
11 Oct 2017 | USD | 0.32 | 0.32 | 0.29 | 0.29 | 2.9 | -0.01 (-3.33%) | 4,000 |
10 Oct 2017 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 3 | -0.04 (-11.76%) | 15,000 |
9 Oct 2017 | USD | 0.31 | 0.34 | 0.29 | 0.34 | 3.4 | +0.04 (+13.33%) | 38,100 |
6 Oct 2017 | USD | 0.3 | 0.3 | 0.28 | 0.3 | 3 | -0.02 (-6.25%) | 10,400 |
5 Oct 2017 | USD | 0.29 | 0.32 | 0.29 | 0.32 | 3.2 | +0.02 (+6.67%) | 18,500 |
4 Oct 2017 | USD | 0.3 | 0.3 | 0.29 | 0.3 | 3 | 0.0 (0.0%) | 35,500 |
3 Oct 2017 | USD | 0.32 | 0.32 | 0.28 | 0.3 | 3 | -0.03 (-9.09%) | 58,800 |
2 Oct 2017 | USD | 0.34 | 0.34 | 0.32 | 0.33 | 3.3 | -0.01 (-2.94%) | 32,200 |
29 Sep 2017 | USD | 0.32 | 0.35 | 0.32 | 0.34 | 3.4 | -0.02 (-5.56%) | 34,800 |
28 Sep 2017 | USD | 0.37 | 0.37 | 0.34 | 0.36 | 3.6 | 0.0 (0.0%) | 16,500 |
27 Sep 2017 | USD | 0.33 | 0.36 | 0.32 | 0.36 | 3.6 | +0.02 (+5.88%) | 26,000 |
26 Sep 2017 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 3.4 | -0.02 (-5.56%) | 1,500 |
25 Sep 2017 | USD | 0.34 | 0.37 | 0.33 | 0.36 | 3.6 | +0.01 (+2.86%) | 46,400 |
22 Sep 2017 | USD | 0.37 | 0.37 | 0.34 | 0.35 | 3.5 | -0.03 (-7.89%) | 43,100 |
21 Sep 2017 | USD | 0.37 | 0.38 | 0.37 | 0.38 | 3.8 | 0.0 (0.0%) | 19,400 |
20 Sep 2017 | USD | 0.39 | 0.39 | 0.38 | 0.38 | 3.8 | -0.01 (-2.56%) | 19,400 |
19 Sep 2017 | USD | 0.4 | 0.4 | 0.39 | 0.39 | 3.9 | -0.02 (-4.88%) | 25,500 |
18 Sep 2017 | USD | 0.41 | 0.41 | 0.39 | 0.41 | 4.1 | 0.0 (0.0%) | 15,300 |