Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2017 | USD | 0.4931 | 0.4931 | 0.4931 | 0.4931 | 0.4931 | -0.022 (-4.25%) | 1,500 |
28 Aug 2017 | USD | 0.5147 | 0.515 | 0.488 | 0.515 | 0.515 | +0.011 (+2.14%) | 23,450 |
25 Aug 2017 | USD | 0.504 | 0.5042 | 0.4971 | 0.5042 | 0.5042 | +0.004 (+0.84%) | 8,450 |
24 Aug 2017 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
23 Aug 2017 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.005 (-0.97%) | 4,500 |
22 Aug 2017 | USD | 0.5089 | 0.5089 | 0.5043 | 0.5049 | 0.5049 | -0.015 (-2.90%) | 2,250 |
21 Aug 2017 | USD | 0.5146 | 0.52 | 0.5051 | 0.52 | 0.52 | -0.01 (-1.89%) | 3,333 |
18 Aug 2017 | USD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
17 Aug 2017 | USD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | +0.011 (+2.22%) | 10,000 |
16 Aug 2017 | USD | 0.5185 | 0.5185 | 0.5185 | 0.5185 | 0.5185 | 0.0 (0.0%) | 0 |
15 Aug 2017 | USD | 0.5182 | 0.5185 | 0.5068 | 0.5185 | 0.5185 | -0.048 (-8.51%) | 55,100 |
14 Aug 2017 | USD | 0.55 | 0.5667 | 0.55 | 0.5667 | 0.5667 | +0.025 (+4.63%) | 2,000 |
11 Aug 2017 | USD | 0.5564 | 0.5564 | 0.5416 | 0.5416 | 0.5416 | -0.018 (-3.29%) | 3,900 |
10 Aug 2017 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
9 Aug 2017 | USD | 0.5588 | 0.56 | 0.555 | 0.56 | 0.56 | -0.035 (-5.88%) | 4,263 |
8 Aug 2017 | USD | 0.595 | 0.595 | 0.595 | 0.595 | 0.595 | +0.003 (+0.54%) | 3,000 |
7 Aug 2017 | USD | 0.5918 | 0.5918 | 0.5918 | 0.5918 | 0.5918 | +0.023 (+4.10%) | 895 |
4 Aug 2017 | USD | 0.5685 | 0.5685 | 0.5685 | 0.5685 | 0.5685 | 0.0 (0.0%) | 0 |
3 Aug 2017 | USD | 0.5778 | 0.5778 | 0.5606 | 0.5685 | 0.5685 | -0.026 (-4.45%) | 10,270 |
2 Aug 2017 | USD | 0.595 | 0.595 | 0.595 | 0.595 | 0.595 | +0.008 (+1.31%) | 15,000 |
1 Aug 2017 | USD | 0.5873 | 0.5873 | 0.5873 | 0.5873 | 0.5873 | +0.007 (+1.26%) | 1,000 |
31 Jul 2017 | USD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
28 Jul 2017 | USD | 0.58 | 0.58 | 0.5685 | 0.58 | 0.58 | -0.001 (-0.21%) | 8,000 |
27 Jul 2017 | USD | 0.58 | 0.5821 | 0.58 | 0.5812 | 0.5812 | -0.009 (-1.47%) | 21,400 |
26 Jul 2017 | USD | 0.5925 | 0.5925 | 0.569 | 0.5899 | 0.5899 | -0.004 (-0.71%) | 10,350 |
25 Jul 2017 | USD | 0.5941 | 0.5941 | 0.5941 | 0.5941 | 0.5941 | +0.014 (+2.43%) | 10,000 |
24 Jul 2017 | USD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.01 (-1.73%) | 5,000 |
21 Jul 2017 | USD | 0.6125 | 0.6125 | 0.59 | 0.5902 | 0.5902 | -0.042 (-6.58%) | 10,916 |
20 Jul 2017 | USD | 0.6318 | 0.6318 | 0.6318 | 0.6318 | 0.6318 | -0.023 (-3.54%) | 500 |
19 Jul 2017 | USD | 0.66 | 0.66 | 0.655 | 0.655 | 0.655 | -0.004 (-0.59%) | 5,400 |