Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2018 | USD | 0.2424 | 0.2424 | 0.2298 | 0.2376 | 2.376 | -0.012 (-4.96%) | 137,195 |
11 Jan 2018 | USD | 0.2672 | 0.2672 | 0.25 | 0.25 | 2.5 | -0.009 (-3.55%) | 26,474 |
10 Jan 2018 | USD | 0.247 | 0.2616 | 0.247 | 0.2592 | 2.592 | +0.015 (+5.97%) | 284,838 |
9 Jan 2018 | USD | 0.2603 | 0.2603 | 0.2347 | 0.2446 | 2.446 | -0.007 (-2.98%) | 234,400 |
8 Jan 2018 | USD | 0.2866 | 0.2866 | 0.252 | 0.2521 | 2.521 | -0.006 (-2.17%) | 280,999 |
5 Jan 2018 | USD | 0.253 | 0.27 | 0.237 | 0.2577 | 2.577 | +0.008 (+3.08%) | 103,627 |
4 Jan 2018 | USD | 0.2395 | 0.27 | 0.2334 | 0.25 | 2.5 | +0.013 (+5.49%) | 137,248 |
3 Jan 2018 | USD | 0.21 | 0.237 | 0.197 | 0.237 | 2.37 | +0.055 (+30.29%) | 311,825 |
2 Jan 2018 | USD | 0.1675 | 0.1819 | 0.1675 | 0.1819 | 1.819 | +0.034 (+22.99%) | 93,550 |
1 Jan 2018 | USD | 0.1479 | 0.1479 | 0.1479 | 0.1479 | 1.479 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.15 | 0.15 | 0.146 | 0.1479 | 1.479 | -0.003 (-2.12%) | 10,000 |
28 Dec 2017 | USD | 0.158 | 0.165 | 0.1469 | 0.1511 | 1.511 | -0.007 (-4.49%) | 58,371 |
27 Dec 2017 | USD | 0.1582 | 0.1582 | 0.1582 | 0.1582 | 1.582 | -0.032 (-16.74%) | 170,494 |
26 Dec 2017 | USD | 0.16 | 0.19 | 0.16 | 0.19 | 1.9 | +0.033 (+21.25%) | 62,730 |
25 Dec 2017 | USD | 0.1567 | 0.1567 | 0.1567 | 0.1567 | 1.567 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.1567 | 0.1567 | 0.1567 | 0.1567 | 1.567 | -0.006 (-3.87%) | 10,000 |
21 Dec 2017 | USD | 0.1501 | 0.1651 | 0.1501 | 0.163 | 1.63 | +0.005 (+3.36%) | 84,150 |
20 Dec 2017 | USD | 0.16 | 0.16 | 0.1577 | 0.1577 | 1.577 | -0.001 (-0.88%) | 36,599 |
19 Dec 2017 | USD | 0.1591 | 0.1591 | 0.1591 | 0.1591 | 1.591 | +0.004 (+2.65%) | 15,000 |
18 Dec 2017 | USD | 0.1652 | 0.1682 | 0.155 | 0.155 | 1.55 | -0.01 (-6.06%) | 118,600 |
15 Dec 2017 | USD | 0.165 | 0.168 | 0.16 | 0.165 | 1.65 | -0.002 (-1.02%) | 633,200 |
14 Dec 2017 | USD | 0.152 | 0.1697 | 0.1501 | 0.1667 | 1.667 | +0.011 (+6.79%) | 216,000 |
13 Dec 2017 | USD | 0.16 | 0.1652 | 0.1501 | 0.1561 | 1.561 | -0.011 (-6.64%) | 382,250 |
12 Dec 2017 | USD | 0.175 | 0.175 | 0.1588 | 0.1672 | 1.672 | -0.006 (-3.46%) | 42,350 |
11 Dec 2017 | USD | 0.171 | 0.182 | 0.1709 | 0.1732 | 1.732 | +0.002 (+1.23%) | 398,848 |
8 Dec 2017 | USD | 0.1642 | 0.1711 | 0.1642 | 0.1711 | 1.711 | +0.014 (+8.98%) | 44,000 |
7 Dec 2017 | USD | 0.1557 | 0.1649 | 0.1501 | 0.157 | 1.57 | +0.006 (+3.77%) | 244,700 |
6 Dec 2017 | USD | 0.157 | 0.157 | 0.1504 | 0.1513 | 1.513 | -0.004 (-2.76%) | 124,000 |
5 Dec 2017 | USD | 0.17 | 0.17 | 0.1556 | 0.1556 | 1.556 | -0.014 (-8.47%) | 86,699 |
4 Dec 2017 | USD | 0.1447 | 0.1753 | 0.1447 | 0.17 | 1.7 | +0.03 (+21.60%) | 298,629 |