Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2018 | USD | 0.4591 | 0.49 | 0.4591 | 0.49 | 0.49 | +0.036 (+7.88%) | 7,300 |
19 Jan 2018 | USD | 0.4542 | 0.4542 | 0.4542 | 0.4542 | 0.4542 | -0.001 (-0.24%) | 1,000 |
18 Jan 2018 | USD | 0.4385 | 0.4553 | 0.4385 | 0.4553 | 0.4553 | -0.009 (-1.98%) | 2,730 |
17 Jan 2018 | USD | 0.4683 | 0.4683 | 0.4645 | 0.4645 | 0.4645 | +0.018 (+4.03%) | 1,182 |
16 Jan 2018 | USD | 0.4465 | 0.4465 | 0.4465 | 0.4465 | 0.4465 | -0.031 (-6.55%) | 400 |
15 Jan 2018 | USD | 0.4778 | 0.4778 | 0.4778 | 0.4778 | 0.4778 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.47 | 0.4778 | 0.47 | 0.4778 | 0.4778 | +0.002 (+0.36%) | 9,176 |
11 Jan 2018 | USD | 0.4761 | 0.4761 | 0.4761 | 0.4761 | 0.4761 | -0.035 (-6.76%) | 3,000 |
10 Jan 2018 | USD | 0.4752 | 0.5106 | 0.4752 | 0.5106 | 0.5106 | +0.051 (+11.00%) | 5,390 |
9 Jan 2018 | USD | 0.4791 | 0.4794 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 23,755 |
8 Jan 2018 | USD | 0.48 | 0.4938 | 0.47 | 0.47 | 0.47 | -0.011 (-2.27%) | 4,292 |
5 Jan 2018 | USD | 0.4819 | 0.489 | 0.4809 | 0.4809 | 0.4809 | +0.003 (+0.71%) | 6,250 |
4 Jan 2018 | USD | 0.474 | 0.4776 | 0.4551 | 0.4775 | 0.4775 | +0.002 (+0.32%) | 1,800 |
3 Jan 2018 | USD | 0.5188 | 0.5188 | 0.4742 | 0.476 | 0.476 | +0.008 (+1.67%) | 2,748 |
2 Jan 2018 | USD | 0.4682 | 0.4682 | 0.4682 | 0.4682 | 0.4682 | 0.0 (0.0%) | 0 |
1 Jan 2018 | USD | 0.4682 | 0.4682 | 0.4682 | 0.4682 | 0.4682 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.5356 | 0.5356 | 0.4678 | 0.4682 | 0.4682 | -0.047 (-9.09%) | 25,851 |
28 Dec 2017 | USD | 0.5347 | 0.5376 | 0.4571 | 0.515 | 0.515 | +0.088 (+20.61%) | 14,231 |
27 Dec 2017 | USD | 0.427 | 0.427 | 0.427 | 0.427 | 0.427 | +0.032 (+8.10%) | 8,258 |
26 Dec 2017 | USD | 0.46 | 0.46 | 0.395 | 0.395 | 0.395 | -0.067 (-14.50%) | 13,595 |
25 Dec 2017 | USD | 0.462 | 0.462 | 0.462 | 0.462 | 0.462 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.4343 | 0.462 | 0.406 | 0.462 | 0.462 | +0.025 (+5.65%) | 22,336 |
21 Dec 2017 | USD | 0.4374 | 0.4374 | 0.417 | 0.4373 | 0.4373 | -0.013 (-2.82%) | 5,800 |
20 Dec 2017 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.041 (+10.13%) | 6,850 |
19 Dec 2017 | USD | 0.4086 | 0.4086 | 0.4086 | 0.4086 | 0.4086 | -0.022 (-5.07%) | 200 |
18 Dec 2017 | USD | 0.4324 | 0.45 | 0.4304 | 0.4304 | 0.4304 | +0.018 (+4.47%) | 22,083 |
15 Dec 2017 | USD | 0.434 | 0.435 | 0.412 | 0.412 | 0.412 | -0.013 (-3.08%) | 7,913 |
14 Dec 2017 | USD | 0.4257 | 0.4257 | 0.4251 | 0.4251 | 0.4251 | -0.025 (-5.53%) | 1,400 |
13 Dec 2017 | USD | 0.4251 | 0.45 | 0.4251 | 0.45 | 0.45 | +0.027 (+6.33%) | 476 |
12 Dec 2017 | USD | 0.4246 | 0.44 | 0.4232 | 0.4232 | 0.4232 | -0.003 (-0.63%) | 25,738 |