Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | USD | 0.32 | 0.326 | 0.318 | 0.326 | 1.304 | -0.024 (-6.83%) | 52,500 |
11 Oct 2017 | USD | 0.3499 | 0.3499 | 0.3499 | 0.3499 | 1.3996 | -0.004 (-1.16%) | 1,000 |
10 Oct 2017 | USD | 0.3622 | 0.3622 | 0.342 | 0.354 | 1.416 | -0.005 (-1.39%) | 8,000 |
9 Oct 2017 | USD | 0.359 | 0.359 | 0.359 | 0.359 | 1.436 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 0.359 | 0.359 | 0.359 | 0.359 | 1.436 | 0.0 (0.0%) | 0 |
5 Oct 2017 | USD | 0.359 | 0.359 | 0.359 | 0.359 | 1.436 | 0.0 (0.0%) | 0 |
4 Oct 2017 | USD | 0.3988 | 0.3988 | 0.359 | 0.359 | 1.436 | -0.037 (-9.43%) | 28,200 |
3 Oct 2017 | USD | 0.3964 | 0.3964 | 0.3964 | 0.3964 | 1.5856 | -0.018 (-4.25%) | 2,000 |
2 Oct 2017 | USD | 0.414 | 0.414 | 0.414 | 0.414 | 1.656 | 0.0 (0.0%) | 0 |
29 Sep 2017 | USD | 0.414 | 0.414 | 0.414 | 0.414 | 1.656 | 0.0 (0.0%) | 0 |
28 Sep 2017 | USD | 0.414 | 0.414 | 0.414 | 0.414 | 1.656 | 0.0 (0.0%) | 0 |
27 Sep 2017 | USD | 0.3756 | 0.414 | 0.3756 | 0.414 | 1.656 | +0.043 (+11.74%) | 30,000 |
26 Sep 2017 | USD | 0.3705 | 0.3705 | 0.3705 | 0.3705 | 1.482 | -0.02 (-5.12%) | 15,383 |
25 Sep 2017 | USD | 0.3995 | 0.3995 | 0.3904 | 0.3905 | 1.562 | -0.029 (-6.80%) | 2,739 |
22 Sep 2017 | USD | 0.419 | 0.419 | 0.419 | 0.419 | 1.676 | -0.015 (-3.46%) | 15,000 |
21 Sep 2017 | USD | 0.434 | 0.434 | 0.434 | 0.434 | 1.736 | 0.0 (0.0%) | 0 |
20 Sep 2017 | USD | 0.434 | 0.434 | 0.434 | 0.434 | 1.736 | +0.013 (+3.11%) | 5,000 |
19 Sep 2017 | USD | 0.4335 | 0.4335 | 0.4209 | 0.4209 | 1.6836 | -0.001 (-0.33%) | 15,531 |
18 Sep 2017 | USD | 0.4383 | 0.4386 | 0.4223 | 0.4223 | 1.6892 | -0.018 (-4.13%) | 3,647 |
15 Sep 2017 | USD | 0.4405 | 0.4405 | 0.4405 | 0.4405 | 1.762 | 0.0 (0.0%) | 0 |
14 Sep 2017 | USD | 0.4405 | 0.4405 | 0.4405 | 0.4405 | 1.762 | 0.0 (0.0%) | 0 |
13 Sep 2017 | USD | 0.4405 | 0.4405 | 0.4405 | 0.4405 | 1.762 | +0.008 (+1.76%) | 7,500 |
12 Sep 2017 | USD | 0.4329 | 0.4329 | 0.4329 | 0.4329 | 1.7316 | -0.006 (-1.41%) | 2,500 |
11 Sep 2017 | USD | 0.4391 | 0.4391 | 0.4391 | 0.4391 | 1.7564 | 0.0 (0.0%) | 0 |
8 Sep 2017 | USD | 0.4391 | 0.4391 | 0.4391 | 0.4391 | 1.7564 | +0.005 (+1.15%) | 1,300 |
7 Sep 2017 | USD | 0.4341 | 0.4341 | 0.4341 | 0.4341 | 1.7364 | -0.022 (-4.84%) | 5,000 |
6 Sep 2017 | USD | 0.4562 | 0.4562 | 0.4562 | 0.4562 | 1.8248 | 0.0 (0.0%) | 0 |
5 Sep 2017 | USD | 0.4562 | 0.4562 | 0.4562 | 0.4562 | 1.8248 | 0.0 (0.0%) | 0 |
4 Sep 2017 | USD | 0.4562 | 0.4562 | 0.4562 | 0.4562 | 1.8248 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.4562 | 0.4562 | 0.4562 | 0.4562 | 1.8248 | +0.008 (+1.83%) | 2,000 |