Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2017 | USD | 0.57 | 0.61 | 0.57 | 0.601 | 0.601 | +0.001 (+0.17%) | 132,559 |
4 Sep 2017 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.61 | 0.61 | 0.593 | 0.6 | 0.6 | -0.01 (-1.64%) | 155,681 |
31 Aug 2017 | USD | 0.615 | 0.62 | 0.5894 | 0.61 | 0.61 | -0.009 (-1.42%) | 292,550 |
30 Aug 2017 | USD | 0.565 | 0.6188 | 0.565 | 0.6188 | 0.6188 | +0.054 (+9.52%) | 297,175 |
29 Aug 2017 | USD | 0.551 | 0.5715 | 0.546 | 0.565 | 0.565 | +0.014 (+2.54%) | 119,304 |
28 Aug 2017 | USD | 0.558 | 0.569 | 0.5503 | 0.551 | 0.551 | -0.013 (-2.29%) | 128,457 |
25 Aug 2017 | USD | 0.559 | 0.57 | 0.558 | 0.5639 | 0.5639 | -0.005 (-0.90%) | 61,545 |
24 Aug 2017 | USD | 0.551 | 0.569 | 0.55 | 0.569 | 0.569 | 0.0 (0.0%) | 99,306 |
23 Aug 2017 | USD | 0.552 | 0.57 | 0.552 | 0.569 | 0.569 | -0.001 (-0.18%) | 63,912 |
22 Aug 2017 | USD | 0.55 | 0.574 | 0.55 | 0.57 | 0.57 | +0.016 (+2.89%) | 139,399 |
21 Aug 2017 | USD | 0.55 | 0.57 | 0.546 | 0.554 | 0.554 | -0.021 (-3.65%) | 189,112 |
18 Aug 2017 | USD | 0.551 | 0.575 | 0.55 | 0.575 | 0.575 | +0.007 (+1.20%) | 177,338 |
17 Aug 2017 | USD | 0.59 | 0.59 | 0.5339 | 0.5682 | 0.5682 | -0.022 (-3.69%) | 988,360 |
16 Aug 2017 | USD | 0.61 | 0.61 | 0.575 | 0.59 | 0.59 | -0.007 (-1.17%) | 81,786 |
15 Aug 2017 | USD | 0.594 | 0.5984 | 0.5819 | 0.597 | 0.597 | +0.002 (+0.34%) | 112,830 |
14 Aug 2017 | USD | 0.572 | 0.6 | 0.572 | 0.595 | 0.595 | +0.005 (+0.85%) | 156,344 |
11 Aug 2017 | USD | 0.57 | 0.5948 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 186,023 |
10 Aug 2017 | USD | 0.5801 | 0.5936 | 0.5757 | 0.58 | 0.58 | -0.018 (-3.09%) | 269,167 |
9 Aug 2017 | USD | 0.58 | 0.6032 | 0.5784 | 0.5985 | 0.5985 | +0.015 (+2.66%) | 143,009 |
8 Aug 2017 | USD | 0.5926 | 0.6198 | 0.58 | 0.583 | 0.583 | -0.028 (-4.61%) | 338,729 |
7 Aug 2017 | USD | 0.58 | 0.64 | 0.5736 | 0.6112 | 0.6112 | -0.003 (-0.46%) | 173,904 |
4 Aug 2017 | USD | 0.614 | 0.614 | 0.614 | 0.614 | 0.614 | -0.001 (-0.10%) | 143,398 |
3 Aug 2017 | USD | 0.642 | 0.642 | 0.5901 | 0.6146 | 0.6146 | -0.027 (-4.27%) | 268,974 |
2 Aug 2017 | USD | 0.622 | 0.645 | 0.6173 | 0.642 | 0.642 | +0.027 (+4.39%) | 190,007 |
1 Aug 2017 | USD | 0.66 | 0.66 | 0.615 | 0.615 | 0.615 | -0.025 (-3.91%) | 156,236 |
31 Jul 2017 | USD | 0.66 | 0.6654 | 0.615 | 0.64 | 0.64 | -0.018 (-2.72%) | 455,456 |
28 Jul 2017 | USD | 0.6498 | 0.6602 | 0.64 | 0.6579 | 0.6579 | +0.012 (+1.86%) | 276,163 |
27 Jul 2017 | USD | 0.6665 | 0.6735 | 0.63 | 0.6459 | 0.6459 | -0.025 (-3.76%) | 147,725 |
26 Jul 2017 | USD | 0.66 | 0.69 | 0.6566 | 0.6711 | 0.6711 | -0.001 (-0.19%) | 138,931 |