Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2017 | USD | 0.28 | 0.28 | 0.26 | 0.2649 | 0.2649 | -0.011 (-4.09%) | 59,142 |
2 Aug 2017 | USD | 0.286 | 0.309 | 0.2762 | 0.2762 | 0.2762 | -0.014 (-4.76%) | 62,710 |
1 Aug 2017 | USD | 0.2801 | 0.3098 | 0.2801 | 0.29 | 0.29 | +0.01 (+3.57%) | 9,025 |
31 Jul 2017 | USD | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | -0.015 (-5.08%) | 44,147 |
28 Jul 2017 | USD | 0.2622 | 0.31 | 0.2622 | 0.295 | 0.295 | +0.025 (+9.18%) | 93,451 |
27 Jul 2017 | USD | 0.291 | 0.3 | 0.2702 | 0.2702 | 0.2702 | -0.03 (-9.93%) | 38,092 |
26 Jul 2017 | USD | 0.309 | 0.3299 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 145,881 |
25 Jul 2017 | USD | 0.2725 | 0.309 | 0.2725 | 0.3 | 0.3 | +0.02 (+7.14%) | 76,465 |
24 Jul 2017 | USD | 0.2925 | 0.3048 | 0.2701 | 0.28 | 0.28 | 0.0 (0.0%) | 59,480 |
21 Jul 2017 | USD | 0.2837 | 0.2999 | 0.28 | 0.28 | 0.28 | -0.005 (-1.72%) | 102,079 |
20 Jul 2017 | USD | 0.28 | 0.285 | 0.2625 | 0.2849 | 0.2849 | +0.025 (+9.58%) | 36,550 |
19 Jul 2017 | USD | 0.31 | 0.31 | 0.2501 | 0.26 | 0.26 | -0.02 (-7.14%) | 72,764 |
18 Jul 2017 | USD | 0.28 | 0.31 | 0.2611 | 0.28 | 0.28 | 0.0 (0.0%) | 72,990 |
17 Jul 2017 | USD | 0.315 | 0.315 | 0.2501 | 0.28 | 0.28 | +0.01 (+3.74%) | 75,071 |
14 Jul 2017 | USD | 0.27 | 0.27 | 0.24 | 0.2699 | 0.2699 | +0.02 (+7.96%) | 59,069 |
13 Jul 2017 | USD | 0.2672 | 0.2699 | 0.25 | 0.25 | 0.25 | -0.017 (-6.44%) | 55,569 |
12 Jul 2017 | USD | 0.2699 | 0.2699 | 0.25 | 0.2672 | 0.2672 | +0.017 (+6.88%) | 68,121 |
11 Jul 2017 | USD | 0.2601 | 0.27 | 0.25 | 0.25 | 0.25 | -0.019 (-7.06%) | 57,153 |
10 Jul 2017 | USD | 0.25 | 0.2979 | 0.25 | 0.269 | 0.269 | +0.004 (+1.51%) | 63,529 |
7 Jul 2017 | USD | 0.28 | 0.28 | 0.25 | 0.265 | 0.265 | -0.005 (-1.82%) | 74,158 |
6 Jul 2017 | USD | 0.2502 | 0.28 | 0.25 | 0.2699 | 0.2699 | +0.02 (+7.96%) | 87,595 |
5 Jul 2017 | USD | 0.288 | 0.316 | 0.2345 | 0.25 | 0.25 | -0.043 (-14.68%) | 202,151 |
4 Jul 2017 | USD | 0.293 | 0.293 | 0.293 | 0.293 | 0.293 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 0.295 | 0.302 | 0.262 | 0.293 | 0.293 | -0.002 (-0.68%) | 74,665 |
30 Jun 2017 | USD | 0.3003 | 0.3003 | 0.252 | 0.295 | 0.295 | -0.015 (-4.84%) | 85,194 |
29 Jun 2017 | USD | 0.3003 | 0.33 | 0.3003 | 0.31 | 0.31 | 0.0 (0.0%) | 13,761 |
28 Jun 2017 | USD | 0.3126 | 0.351 | 0.31 | 0.31 | 0.31 | -0.001 (-0.35%) | 53,561 |
27 Jun 2017 | USD | 0.3266 | 0.3409 | 0.3103 | 0.3111 | 0.3111 | -0.009 (-2.78%) | 16,185 |
26 Jun 2017 | USD | 0.319 | 0.34 | 0.31 | 0.32 | 0.32 | +0.001 (+0.44%) | 35,320 |
23 Jun 2017 | USD | 0.3166 | 0.3186 | 0.3002 | 0.3186 | 0.3186 | +0.009 (+2.77%) | 23,544 |