Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2017 | USD | 0.38 | 0.3864 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 14,696,742 |
10 Oct 2017 | USD | 0.365 | 0.388 | 0.36 | 0.38 | 0.38 | +0.015 (+4.11%) | 40,279,695 |
9 Oct 2017 | USD | 0.3769 | 0.3769 | 0.3602 | 0.365 | 0.365 | -0.015 (-3.95%) | 15,922,736 |
6 Oct 2017 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 19,777,294 |
5 Oct 2017 | USD | 0.407 | 0.407 | 0.37 | 0.39 | 0.39 | -0.02 (-4.88%) | 53,378,578 |
4 Oct 2017 | USD | 0.43 | 0.44 | 0.4062 | 0.41 | 0.41 | -0.02 (-4.65%) | 13,324,277 |
3 Oct 2017 | USD | 0.425 | 0.4494 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 11,878,093 |
2 Oct 2017 | USD | 0.43 | 0.436 | 0.4177 | 0.425 | 0.425 | -0.005 (-1.16%) | 5,889,248 |
29 Sep 2017 | USD | 0.43 | 0.433 | 0.415 | 0.43 | 0.43 | 0.0 (0.0%) | 2,065,162 |
28 Sep 2017 | USD | 0.435 | 0.45 | 0.415 | 0.43 | 0.43 | -0.005 (-1.15%) | 6,136,124 |
27 Sep 2017 | USD | 0.435 | 0.4494 | 0.404 | 0.435 | 0.435 | 0.0 (0.0%) | 13,598,433 |
26 Sep 2017 | USD | 0.445 | 0.4475 | 0.423 | 0.435 | 0.435 | -0.01 (-2.25%) | 8,621,944 |
25 Sep 2017 | USD | 0.405 | 0.4498 | 0.399 | 0.445 | 0.445 | +0.04 (+9.88%) | 14,082,362 |
22 Sep 2017 | USD | 0.405 | 0.41 | 0.392 | 0.405 | 0.405 | 0.0 (0.0%) | 8,729,281 |
21 Sep 2017 | USD | 0.4188 | 0.4188 | 0.403 | 0.405 | 0.405 | -0.015 (-3.57%) | 8,660,581 |
20 Sep 2017 | USD | 0.4302 | 0.4302 | 0.4031 | 0.42 | 0.42 | -0.02 (-4.55%) | 20,465,883 |
19 Sep 2017 | USD | 0.45 | 0.47 | 0.4304 | 0.44 | 0.44 | -0.01 (-2.22%) | 19,716,332 |
18 Sep 2017 | USD | 0.45 | 0.462 | 0.43 | 0.45 | 0.45 | 0.0 (0.0%) | 9,671,660 |
15 Sep 2017 | USD | 0.425 | 0.455 | 0.4205 | 0.45 | 0.45 | +0.02 (+4.65%) | 24,431,056 |
14 Sep 2017 | USD | 0.4175 | 0.434 | 0.4175 | 0.43 | 0.43 | +0.02 (+4.88%) | 23,411,438 |
13 Sep 2017 | USD | 0.45 | 0.454 | 0.402 | 0.41 | 0.41 | -0.04 (-8.89%) | 55,491,084 |
12 Sep 2017 | USD | 0.435 | 0.47 | 0.43 | 0.45 | 0.45 | +0.01 (+2.27%) | 68,663,709 |
11 Sep 2017 | USD | 0.405 | 0.453 | 0.3866 | 0.44 | 0.44 | +0.035 (+8.64%) | 54,917,281 |
8 Sep 2017 | USD | 0.39 | 0.4188 | 0.386 | 0.405 | 0.405 | +0.015 (+3.85%) | 19,141,832 |
7 Sep 2017 | USD | 0.38 | 0.3996 | 0.363 | 0.39 | 0.39 | +0.01 (+2.63%) | 35,304,563 |
6 Sep 2017 | USD | 0.395 | 0.3998 | 0.374 | 0.38 | 0.38 | -0.015 (-3.80%) | 13,751,502 |
5 Sep 2017 | USD | 0.405 | 0.4196 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 20,805,893 |
4 Sep 2017 | USD | 0.39 | 0.424 | 0.374 | 0.405 | 0.405 | +0.015 (+3.85%) | 46,317,548 |
1 Sep 2017 | USD | 0.405 | 0.438 | 0.383 | 0.39 | 0.39 | -0.015 (-3.70%) | 78,673,519 |
31 Aug 2017 | USD | 0.3702 | 0.405 | 0.3702 | 0.405 | 0.405 | +0.04 (+10.96%) | 37,344,647 |