Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2017 | USD | 0.1178 | 0.1242 | 0.1055 | 0.1055 | 0.1055 | -0.012 (-10.44%) | 71,024,600 |
6 Dec 2017 | USD | 0.1267 | 0.1329 | 0.1139 | 0.1178 | 0.1178 | -0.01 (-7.61%) | 75,688,800 |
5 Dec 2017 | USD | 0.1356 | 0.1364 | 0.1268 | 0.1275 | 0.1275 | -0.008 (-6.18%) | 50,381,100 |
4 Dec 2017 | USD | 0.1315 | 0.1459 | 0.1264 | 0.1359 | 0.1359 | +0.004 (+3.11%) | 76,392,700 |
3 Dec 2017 | USD | 0.1324 | 0.1392 | 0.1249 | 0.1318 | 0.1318 | -0.001 (-0.45%) | 46,458,900 |
2 Dec 2017 | USD | 0.1316 | 0.1389 | 0.1291 | 0.1324 | 0.1324 | +0.001 (+0.76%) | 56,712,600 |
1 Dec 2017 | USD | 0.1166 | 0.1314 | 0.113 | 0.1314 | 0.1314 | +0.011 (+9.59%) | 73,657,600 |
30 Nov 2017 | USD | 0.0949 | 0.1283 | 0.0949 | 0.1199 | 0.1199 | +0.03 (+33.67%) | 124,345,000 |
29 Nov 2017 | USD | 0.1182 | 0.1469 | 0.0814 | 0.0897 | 0.0897 | -0.03 (-25.06%) | 210,625,000 |
28 Nov 2017 | USD | 0.0506 | 0.1317 | 0.0479 | 0.1197 | 0.1197 | +0.069 (+136.56%) | 240,338,000 |
27 Nov 2017 | USD | 0.0366 | 0.0571 | 0.0366 | 0.0506 | 0.0506 | +0.014 (+39.39%) | 77,777,300 |
26 Nov 2017 | USD | 0.0304 | 0.0399 | 0.0301 | 0.0363 | 0.0363 | +0.006 (+19.41%) | 30,527,100 |
25 Nov 2017 | USD | 0.0283 | 0.0304 | 0.0277 | 0.0304 | 0.0304 | +0.002 (+7.04%) | 6,156,460 |
24 Nov 2017 | USD | 0.0274 | 0.0286 | 0.027 | 0.0284 | 0.0284 | +0.001 (+3.65%) | 5,502,350 |
23 Nov 2017 | USD | 0.0285 | 0.0287 | 0.0274 | 0.0274 | 0.0274 | -0.001 (-3.86%) | 5,132,300 |
22 Nov 2017 | USD | 0.0284 | 0.029 | 0.0279 | 0.0285 | 0.0285 | +0 (+0.71%) | 4,938,480 |
21 Nov 2017 | USD | 0.0296 | 0.0297 | 0.0274 | 0.0283 | 0.0283 | -0.001 (-4.39%) | 5,836,790 |
20 Nov 2017 | USD | 0.0282 | 0.0323 | 0.0276 | 0.0296 | 0.0296 | +0.002 (+5.34%) | 16,172,400 |
19 Nov 2017 | USD | 0.0262 | 0.0285 | 0.0256 | 0.0281 | 0.0281 | +0.002 (+6.44%) | 4,725,050 |
18 Nov 2017 | USD | 0.0256 | 0.0271 | 0.0247 | 0.0264 | 0.0264 | +0.001 (+2.33%) | 2,930,550 |
17 Nov 2017 | USD | 0.0271 | 0.0274 | 0.0252 | 0.0258 | 0.0258 | -0.002 (-6.52%) | 3,578,870 |
16 Nov 2017 | USD | 0.0266 | 0.0282 | 0.0257 | 0.0276 | 0.0276 | +0.001 (+4.55%) | 4,888,130 |
15 Nov 2017 | USD | 0.0261 | 0.0278 | 0.0253 | 0.0264 | 0.0264 | +0 (+0.76%) | 6,858,800 |
14 Nov 2017 | USD | 0.0258 | 0.0268 | 0.0253 | 0.0262 | 0.0262 | +0 (+1.55%) | 3,033,290 |
13 Nov 2017 | USD | 0.0244 | 0.0263 | 0.0235 | 0.0258 | 0.0258 | +0.002 (+7.50%) | 4,419,440 |
12 Nov 2017 | USD | 0.0275 | 0.028 | 0.0226 | 0.024 | 0.024 | -0.003 (-12.41%) | 7,280,250 |
11 Nov 2017 | USD | 0.0269 | 0.0297 | 0.0257 | 0.0274 | 0.0274 | +0 (+1.11%) | 5,532,220 |
10 Nov 2017 | USD | 0.0322 | 0.0333 | 0.0265 | 0.0271 | 0.0271 | -0.005 (-15.58%) | 6,766,780 |
9 Nov 2017 | USD | 0.0252 | 0.0351 | 0.025 | 0.0321 | 0.0321 | +0.007 (+27.38%) | 18,716,200 |
8 Nov 2017 | USD | 0.0219 | 0.0264 | 0.0217 | 0.0252 | 0.0252 | +0.003 (+13.51%) | 6,367,000 |