Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2018 | USD | 0.398 | 0.398 | 0.38 | 0.39 | 9.75 | +0.01 (+2.63%) | 388,445 |
8 Jan 2018 | USD | 0.38 | 0.39 | 0.375 | 0.38 | 9.5 | 0.0 (0.0%) | 245,201 |
5 Jan 2018 | USD | 0.377 | 0.3849 | 0.37 | 0.38 | 9.5 | -0.01 (-2.56%) | 269,065 |
4 Jan 2018 | USD | 0.3972 | 0.3972 | 0.371 | 0.39 | 9.75 | 0.0 (0.0%) | 417,423 |
3 Jan 2018 | USD | 0.39 | 0.39 | 0.36 | 0.39 | 9.75 | +0.036 (+10.17%) | 339,084 |
2 Jan 2018 | USD | 0.33 | 0.3572 | 0.33 | 0.354 | 8.85 | +0.034 (+10.63%) | 801,130 |
1 Jan 2018 | USD | 0.32 | 0.32 | 0.32 | 0.32 | 8 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.317 | 0.32 | 0.31 | 0.32 | 8 | 0.0 (0.0%) | 153,115 |
28 Dec 2017 | USD | 0.32 | 0.32 | 0.311 | 0.32 | 8 | 0.0 (0.0%) | 74,452 |
27 Dec 2017 | USD | 0.319 | 0.32 | 0.31 | 0.32 | 8 | +0.01 (+3.23%) | 94,165 |
26 Dec 2017 | USD | 0.315 | 0.329 | 0.3 | 0.31 | 7.75 | -0.005 (-1.59%) | 66,850 |
25 Dec 2017 | USD | 0.315 | 0.315 | 0.315 | 0.315 | 7.875 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.322 | 0.322 | 0.297 | 0.315 | 7.875 | -0.001 (-0.32%) | 275,440 |
21 Dec 2017 | USD | 0.316 | 0.316 | 0.304 | 0.316 | 7.9 | +0.012 (+3.88%) | 103,042 |
20 Dec 2017 | USD | 0.306 | 0.306 | 0.2968 | 0.3042 | 7.605 | -0.018 (-5.53%) | 109,122 |
19 Dec 2017 | USD | 0.3 | 0.325 | 0.3 | 0.322 | 8.05 | +0.027 (+9.15%) | 404,730 |
18 Dec 2017 | USD | 0.27 | 0.298 | 0.27 | 0.295 | 7.375 | +0.015 (+5.36%) | 136,490 |
15 Dec 2017 | USD | 0.286 | 0.286 | 0.275 | 0.28 | 7 | -0.006 (-2.10%) | 140,114 |
14 Dec 2017 | USD | 0.28 | 0.286 | 0.274 | 0.286 | 7.15 | +0.01 (+3.62%) | 148,140 |
13 Dec 2017 | USD | 0.275 | 0.28 | 0.271 | 0.276 | 6.9 | +0.001 (+0.36%) | 131,275 |
12 Dec 2017 | USD | 0.286 | 0.286 | 0.271 | 0.275 | 6.875 | -0.013 (-4.51%) | 155,566 |
11 Dec 2017 | USD | 0.28 | 0.288 | 0.265 | 0.288 | 7.2 | +0.008 (+2.86%) | 131,070 |
8 Dec 2017 | USD | 0.275 | 0.289 | 0.271 | 0.28 | 7 | +0.02 (+7.69%) | 74,670 |
7 Dec 2017 | USD | 0.269 | 0.269 | 0.26 | 0.26 | 6.5 | -0.01 (-3.70%) | 137,237 |
6 Dec 2017 | USD | 0.2859 | 0.286 | 0.265 | 0.27 | 6.75 | -0.017 (-5.92%) | 261,878 |
5 Dec 2017 | USD | 0.296 | 0.296 | 0.275 | 0.287 | 7.175 | -0.019 (-6.21%) | 1,217,434 |
4 Dec 2017 | USD | 0.306 | 0.306 | 0.291 | 0.306 | 7.65 | -0.005 (-1.61%) | 492,584 |
1 Dec 2017 | USD | 0.3161 | 0.3188 | 0.3051 | 0.311 | 7.775 | -0.006 (-1.89%) | 143,190 |
30 Nov 2017 | USD | 0.3098 | 0.317 | 0.305 | 0.317 | 7.925 | +0.011 (+3.76%) | 140,165 |
29 Nov 2017 | USD | 0.315 | 0.315 | 0.299 | 0.3055 | 7.6375 | +0.005 (+1.83%) | 344,797 |