Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2017 | USD | 0.4846 | 0.4866 | 0.463 | 0.466 | 0.466 | -0.024 (-4.84%) | 1,421 |
12 Dec 2017 | USD | 0.5076 | 0.5096 | 0.4639 | 0.4897 | 0.4897 | +0.002 (+0.33%) | 18,206 |
11 Dec 2017 | USD | 0.4785 | 0.4881 | 0.4772 | 0.4881 | 0.4881 | +0.012 (+2.50%) | 17,700 |
8 Dec 2017 | USD | 0.4399 | 0.48 | 0.4399 | 0.4762 | 0.4762 | +0.041 (+9.32%) | 5,400 |
7 Dec 2017 | USD | 0.4483 | 0.4615 | 0.4356 | 0.4356 | 0.4356 | -0.02 (-4.39%) | 7,481 |
6 Dec 2017 | USD | 0.4524 | 0.467 | 0.4212 | 0.4556 | 0.4556 | +0.003 (+0.57%) | 27,557 |
5 Dec 2017 | USD | 0.4859 | 0.4864 | 0.453 | 0.453 | 0.453 | -0.021 (-4.53%) | 25,520 |
4 Dec 2017 | USD | 0.5175 | 0.5175 | 0.4745 | 0.4745 | 0.4745 | -0.045 (-8.75%) | 11,377 |
1 Dec 2017 | USD | 0.538 | 0.538 | 0.52 | 0.52 | 0.52 | -0.002 (-0.29%) | 4,065 |
30 Nov 2017 | USD | 0.5251 | 0.533 | 0.5215 | 0.5215 | 0.5215 | +0.012 (+2.40%) | 9,875 |
29 Nov 2017 | USD | 0.5722 | 0.5733 | 0.5093 | 0.5093 | 0.5093 | -0.041 (-7.40%) | 25,564 |
28 Nov 2017 | USD | 0.4962 | 0.59 | 0.4791 | 0.55 | 0.55 | +0.06 (+12.24%) | 97,796 |
27 Nov 2017 | USD | 0.5142 | 0.521 | 0.48 | 0.49 | 0.49 | -0.016 (-3.09%) | 29,282 |
24 Nov 2017 | USD | 0.5086 | 0.5086 | 0.4695 | 0.5056 | 0.5056 | -0.024 (-4.53%) | 20,950 |
23 Nov 2017 | USD | 0.5296 | 0.5296 | 0.5296 | 0.5296 | 0.5296 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.4754 | 0.5304 | 0.4754 | 0.5296 | 0.5296 | +0.114 (+27.37%) | 13,042 |
21 Nov 2017 | USD | 0.4158 | 0.4158 | 0.4158 | 0.4158 | 0.4158 | 0.0 (0.0%) | 0 |
20 Nov 2017 | USD | 0.397 | 0.424 | 0.393 | 0.4158 | 0.4158 | +0.022 (+5.64%) | 26,425 |
17 Nov 2017 | USD | 0.3935 | 0.3936 | 0.3935 | 0.3936 | 0.3936 | +0.044 (+12.52%) | 11,500 |
16 Nov 2017 | USD | 0.3667 | 0.3668 | 0.3498 | 0.3498 | 0.3498 | -0.009 (-2.37%) | 3,311 |
15 Nov 2017 | USD | 0.3957 | 0.3957 | 0.3583 | 0.3583 | 0.3583 | -0.044 (-11.00%) | 20,847 |
14 Nov 2017 | USD | 0.4604 | 0.4604 | 0.3959 | 0.4026 | 0.4026 | -0.023 (-5.49%) | 10,450 |
13 Nov 2017 | USD | 0.3597 | 0.4344 | 0.3597 | 0.426 | 0.426 | +0.097 (+29.48%) | 76,900 |
10 Nov 2017 | USD | 0.329 | 0.329 | 0.329 | 0.329 | 0.329 | +0.007 (+2.30%) | 4,915 |
9 Nov 2017 | USD | 0.3216 | 0.3216 | 0.3216 | 0.3216 | 0.3216 | -0.003 (-0.80%) | 500 |
8 Nov 2017 | USD | 0.3122 | 0.3242 | 0.3122 | 0.3242 | 0.3242 | +0.009 (+2.89%) | 3,100 |
7 Nov 2017 | USD | 0.3111 | 0.3151 | 0.3111 | 0.3151 | 0.3151 | +0.002 (+0.64%) | 6,139 |
6 Nov 2017 | USD | 0.3071 | 0.329 | 0.3071 | 0.3131 | 0.3131 | -0.006 (-1.94%) | 13,019 |
3 Nov 2017 | USD | 0.3232 | 0.3271 | 0.3192 | 0.3193 | 0.3193 | -0.003 (-1.05%) | 7,965 |
2 Nov 2017 | USD | 0.3227 | 0.3227 | 0.3227 | 0.3227 | 0.3227 | -0.001 (-0.40%) | 2,000 |