Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2017 | USD | 0.42 | 0.4949 | 0.398 | 0.425 | 0.425 | +0.015 (+3.66%) | 60,264 |
25 Oct 2017 | USD | 0.47 | 0.4701 | 0.41 | 0.41 | 0.41 | -0.06 (-12.77%) | 55,646 |
24 Oct 2017 | USD | 0.37 | 0.5 | 0.37 | 0.47 | 0.47 | +0.09 (+23.68%) | 101,605 |
23 Oct 2017 | USD | 0.435 | 0.46 | 0.374 | 0.38 | 0.38 | -0.08 (-17.39%) | 108,218 |
20 Oct 2017 | USD | 0.46 | 0.5 | 0.43 | 0.46 | 0.46 | -0.025 (-5.15%) | 104,041 |
19 Oct 2017 | USD | 0.5 | 0.5099 | 0.45 | 0.485 | 0.485 | -0.005 (-1.02%) | 114,528 |
18 Oct 2017 | USD | 0.53 | 0.53 | 0.48 | 0.49 | 0.49 | -0.02 (-3.92%) | 208,880 |
17 Oct 2017 | USD | 0.505 | 0.58 | 0.44 | 0.51 | 0.51 | +0.08 (+18.60%) | 303,372 |
16 Oct 2017 | USD | 0.37 | 0.455 | 0.3225 | 0.43 | 0.43 | +0.04 (+10.26%) | 223,403 |
13 Oct 2017 | USD | 0.39 | 0.41 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 73,114 |
12 Oct 2017 | USD | 0.395 | 0.41 | 0.38 | 0.39 | 0.39 | -0.013 (-3.11%) | 48,225 |
11 Oct 2017 | USD | 0.4224 | 0.4248 | 0.3751 | 0.4025 | 0.4025 | -0.022 (-5.25%) | 71,604 |
10 Oct 2017 | USD | 0.46 | 0.46 | 0.39 | 0.4248 | 0.4248 | -0.005 (-1.21%) | 116,747 |
9 Oct 2017 | USD | 0.45 | 0.4741 | 0.4201 | 0.43 | 0.43 | -0.02 (-4.44%) | 58,111 |
6 Oct 2017 | USD | 0.422 | 0.46 | 0.42 | 0.45 | 0.45 | +0.028 (+6.64%) | 66,155 |
5 Oct 2017 | USD | 0.455 | 0.475 | 0.38 | 0.422 | 0.422 | -0.053 (-11.16%) | 100,925 |
4 Oct 2017 | USD | 0.469 | 0.475 | 0.441 | 0.475 | 0.475 | +0.006 (+1.28%) | 8,042 |
3 Oct 2017 | USD | 0.461 | 0.469 | 0.44 | 0.469 | 0.469 | -0.006 (-1.26%) | 32,616 |
2 Oct 2017 | USD | 0.4775 | 0.4775 | 0.452 | 0.475 | 0.475 | -0.002 (-0.50%) | 34,739 |
29 Sep 2017 | USD | 0.4647 | 0.4774 | 0.46 | 0.4774 | 0.4774 | +0.014 (+3.00%) | 55,428 |
28 Sep 2017 | USD | 0.4713 | 0.48 | 0.452 | 0.4635 | 0.4635 | -0.001 (-0.11%) | 41,973 |
27 Sep 2017 | USD | 0.4895 | 0.4895 | 0.46 | 0.464 | 0.464 | -0.026 (-5.29%) | 119,257 |
26 Sep 2017 | USD | 0.4899 | 0.4899 | 0.4899 | 0.4899 | 0.4899 | -0 (-0.02%) | 196,360 |
25 Sep 2017 | USD | 0.521 | 0.5999 | 0.45 | 0.49 | 0.49 | -0.033 (-6.22%) | 318,076 |
22 Sep 2017 | USD | 0.565 | 0.5896 | 0.5225 | 0.5225 | 0.5225 | -0.041 (-7.19%) | 132,206 |
21 Sep 2017 | USD | 0.64 | 0.645 | 0.54 | 0.563 | 0.563 | -0.077 (-12.03%) | 184,674 |
20 Sep 2017 | USD | 0.755 | 0.755 | 0.58 | 0.64 | 0.64 | -0.12 (-15.79%) | 209,926 |
19 Sep 2017 | USD | 0.88 | 0.88 | 0.64 | 0.76 | 0.76 | -0.06 (-7.32%) | 324,901 |
18 Sep 2017 | USD | 0.7375 | 0.849 | 0.735 | 0.82 | 0.82 | +0.09 (+12.33%) | 247,867 |
15 Sep 2017 | USD | 0.675 | 0.73 | 0.62 | 0.73 | 0.73 | +0.06 (+8.96%) | 207,125 |