Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2017 | USD | 0.38 | 0.41 | 0.38 | 0.41 | 4.1 | 0.0 (0.0%) | 11,100 |
14 Sep 2017 | USD | 0.4 | 0.41 | 0.39 | 0.41 | 4.1 | +0.01 (+2.50%) | 31,400 |
13 Sep 2017 | USD | 0.41 | 0.43 | 0.4 | 0.4 | 4 | 0.0 (0.0%) | 54,400 |
12 Sep 2017 | USD | 0.39 | 0.4 | 0.37 | 0.4 | 4 | +0.01 (+2.56%) | 12,700 |
11 Sep 2017 | USD | 0.4 | 0.4 | 0.37 | 0.39 | 3.9 | -0.02 (-4.88%) | 33,800 |
8 Sep 2017 | USD | 0.42 | 0.42 | 0.39 | 0.41 | 4.1 | -0.02 (-4.65%) | 33,500 |
7 Sep 2017 | USD | 0.44 | 0.45 | 0.43 | 0.43 | 4.3 | -0.01 (-2.27%) | 66,300 |
6 Sep 2017 | USD | 0.43 | 0.45 | 0.42 | 0.44 | 4.4 | +0.01 (+2.33%) | 84,200 |
5 Sep 2017 | USD | 0.44 | 0.46 | 0.4 | 0.43 | 4.3 | +0.02 (+4.88%) | 100,800 |
4 Sep 2017 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 4.1 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.37 | 0.44 | 0.37 | 0.41 | 4.1 | +0.04 (+10.81%) | 29,000 |
31 Aug 2017 | USD | 0.35 | 0.39 | 0.35 | 0.37 | 3.7 | +0.03 (+8.82%) | 119,900 |
30 Aug 2017 | USD | 0.35 | 0.35 | 0.34 | 0.34 | 3.4 | -0.01 (-2.86%) | 7,000 |
29 Aug 2017 | USD | 0.36 | 0.36 | 0.35 | 0.35 | 3.5 | -0.03 (-7.89%) | 34,200 |
28 Aug 2017 | USD | 0.35 | 0.38 | 0.34 | 0.38 | 3.8 | +0.04 (+11.76%) | 77,800 |
25 Aug 2017 | USD | 0.34 | 0.36 | 0.34 | 0.34 | 3.4 | -0.01 (-2.86%) | 31,300 |
24 Aug 2017 | USD | 0.33 | 0.35 | 0.33 | 0.35 | 3.5 | +0.02 (+6.06%) | 18,300 |
23 Aug 2017 | USD | 0.32 | 0.33 | 0.32 | 0.33 | 3.3 | -0.02 (-5.71%) | 28,600 |
22 Aug 2017 | USD | 0.34 | 0.35 | 0.34 | 0.35 | 3.5 | -0.01 (-2.78%) | 3,200 |
21 Aug 2017 | USD | 0.36 | 0.36 | 0.34 | 0.36 | 3.6 | +0.02 (+5.88%) | 39,100 |
18 Aug 2017 | USD | 0.36 | 0.36 | 0.32 | 0.34 | 3.4 | -0.02 (-5.56%) | 117,800 |
17 Aug 2017 | USD | 0.36 | 0.36 | 0.33 | 0.36 | 3.6 | +0.03 (+9.09%) | 79,200 |
16 Aug 2017 | USD | 0.34 | 0.35 | 0.33 | 0.33 | 3.3 | -0.01 (-2.94%) | 30,100 |
15 Aug 2017 | USD | 0.36 | 0.36 | 0.33 | 0.34 | 3.4 | -0.02 (-5.56%) | 37,900 |
14 Aug 2017 | USD | 0.37 | 0.37 | 0.35 | 0.36 | 3.6 | -0.01 (-2.70%) | 45,300 |
11 Aug 2017 | USD | 0.33 | 0.38 | 0.33 | 0.37 | 3.7 | +0.05 (+15.63%) | 169,100 |
10 Aug 2017 | USD | 0.31 | 0.32 | 0.28 | 0.32 | 3.2 | +0.02 (+6.67%) | 60,800 |
9 Aug 2017 | USD | 0.3 | 0.3 | 0.29 | 0.3 | 3 | +0.03 (+11.11%) | 29,100 |
8 Aug 2017 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 2.7 | 0.0 (0.0%) | 0 |
7 Aug 2017 | USD | 0.31 | 0.31 | 0.27 | 0.27 | 2.7 | -0.03 (-10.00%) | 18,700 |