Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | USD | 0.078 | 0.082 | 0.076 | 0.082 | 0.41 | 0.0 (0.0%) | 272,449 |
30 Aug 2017 | USD | 0.078 | 0.082 | 0.078 | 0.082 | 0.41 | +0.004 (+5.13%) | 31,100 |
29 Aug 2017 | USD | 0.078 | 0.079 | 0.078 | 0.078 | 0.39 | 0.0 (0.0%) | 22,000 |
28 Aug 2017 | USD | 0.086 | 0.086 | 0.078 | 0.078 | 0.39 | -0.007 (-8.24%) | 30,300 |
25 Aug 2017 | USD | 0.0844 | 0.085 | 0.08 | 0.085 | 0.425 | +0.005 (+6.25%) | 101,200 |
24 Aug 2017 | USD | 0.0773 | 0.08 | 0.0773 | 0.08 | 0.4 | +0.008 (+11.11%) | 80,386 |
23 Aug 2017 | USD | 0.072 | 0.08 | 0.072 | 0.072 | 0.36 | -0.008 (-10.00%) | 36,000 |
22 Aug 2017 | USD | 0.075 | 0.08 | 0.075 | 0.08 | 0.4 | +0.007 (+9.14%) | 79,500 |
21 Aug 2017 | USD | 0.083 | 0.083 | 0.0733 | 0.0733 | 0.3665 | -0.005 (-6.03%) | 17,650 |
18 Aug 2017 | USD | 0.082 | 0.082 | 0.0721 | 0.078 | 0.39 | -0.006 (-7.14%) | 72,052 |
17 Aug 2017 | USD | 0.0755 | 0.084 | 0.0725 | 0.084 | 0.42 | +0.007 (+9.66%) | 383,580 |
16 Aug 2017 | USD | 0.0801 | 0.0831 | 0.0741 | 0.0766 | 0.383 | -0.004 (-4.37%) | 45,100 |
15 Aug 2017 | USD | 0.086 | 0.0865 | 0.0801 | 0.0801 | 0.4005 | -0.006 (-7.40%) | 47,555 |
14 Aug 2017 | USD | 0.085 | 0.0865 | 0.08 | 0.0865 | 0.4325 | +0.002 (+2.25%) | 28,300 |
11 Aug 2017 | USD | 0.085 | 0.0865 | 0.0782 | 0.0846 | 0.423 | -0.002 (-2.20%) | 24,600 |
10 Aug 2017 | USD | 0.0817 | 0.094 | 0.0817 | 0.0865 | 0.4325 | -0.004 (-3.89%) | 21,140 |
9 Aug 2017 | USD | 0.09 | 0.0935 | 0.08 | 0.09 | 0.45 | +0.007 (+8.43%) | 372,729 |
8 Aug 2017 | USD | 0.085 | 0.09 | 0.0781 | 0.083 | 0.415 | -0.007 (-7.78%) | 118,128 |
7 Aug 2017 | USD | 0.085 | 0.09 | 0.085 | 0.09 | 0.45 | +0.004 (+4.65%) | 20,777 |
4 Aug 2017 | USD | 0.086 | 0.086 | 0.086 | 0.086 | 0.43 | -0.003 (-3.37%) | 1,004,950 |
3 Aug 2017 | USD | 0.0896 | 0.0967 | 0.089 | 0.089 | 0.445 | -0.008 (-8.06%) | 180,809 |
2 Aug 2017 | USD | 0.0901 | 0.0968 | 0.0877 | 0.0968 | 0.484 | +0.007 (+8.16%) | 123,718 |
1 Aug 2017 | USD | 0.0895 | 0.0895 | 0.0895 | 0.0895 | 0.4475 | -0.007 (-6.96%) | 5,479 |
31 Jul 2017 | USD | 0.0895 | 0.0962 | 0.0895 | 0.0962 | 0.481 | +0.007 (+8.09%) | 57,105 |
28 Jul 2017 | USD | 0.088 | 0.0917 | 0.088 | 0.089 | 0.445 | -0.002 (-2.31%) | 54,500 |
27 Jul 2017 | USD | 0.0973 | 0.0973 | 0.0911 | 0.0911 | 0.4555 | -0.001 (-0.65%) | 13,034 |
26 Jul 2017 | USD | 0.0975 | 0.0975 | 0.091 | 0.0917 | 0.4585 | +0.003 (+3.03%) | 51,900 |
25 Jul 2017 | USD | 0.0968 | 0.0968 | 0.089 | 0.089 | 0.445 | -0.007 (-7.29%) | 12,691 |
24 Jul 2017 | USD | 0.093 | 0.0975 | 0.09 | 0.096 | 0.48 | +0.001 (+1.05%) | 130,494 |
21 Jul 2017 | USD | 0.095 | 0.095 | 0.095 | 0.095 | 0.475 | 0.0 (0.0%) | 29,083 |