Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2017 | USD | 0.1579 | 0.1579 | 0.1398 | 0.1398 | 1.398 | -0.009 (-6.24%) | 95,387 |
30 Nov 2017 | USD | 0.138 | 0.1629 | 0.135 | 0.1491 | 1.491 | +0.013 (+9.63%) | 361,695 |
29 Nov 2017 | USD | 0.1363 | 0.1364 | 0.1232 | 0.136 | 1.36 | +0.001 (+0.59%) | 458,226 |
28 Nov 2017 | USD | 0.1271 | 0.1387 | 0.1209 | 0.1352 | 1.352 | +0.01 (+7.73%) | 84,765 |
27 Nov 2017 | USD | 0.1227 | 0.1266 | 0.1127 | 0.1255 | 1.255 | +0.026 (+25.75%) | 84,500 |
24 Nov 2017 | USD | 0.1009 | 0.1009 | 0.0998 | 0.0998 | 0.998 | -0 (-0.20%) | 4,047 |
23 Nov 2017 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 1 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.089 | 0.1033 | 0.0812 | 0.1 | 1 | +0.017 (+19.76%) | 43,099 |
21 Nov 2017 | USD | 0.091 | 0.0912 | 0.081 | 0.0835 | 0.835 | -0.007 (-8.24%) | 105,350 |
20 Nov 2017 | USD | 0.0998 | 0.0998 | 0.0886 | 0.091 | 0.91 | -0.009 (-8.82%) | 20,766 |
17 Nov 2017 | USD | 0.09 | 0.0998 | 0.09 | 0.0998 | 0.998 | +0.001 (+0.81%) | 42,777 |
16 Nov 2017 | USD | 0.0902 | 0.0993 | 0.0902 | 0.099 | 0.99 | -0 (-0.20%) | 14,220 |
15 Nov 2017 | USD | 0.1096 | 0.1096 | 0.0991 | 0.0992 | 0.992 | -0.004 (-3.69%) | 35,668 |
14 Nov 2017 | USD | 0.1062 | 0.1062 | 0.0952 | 0.103 | 1.03 | -0.012 (-10.51%) | 271,735 |
13 Nov 2017 | USD | 0.114 | 0.1151 | 0.1061 | 0.1151 | 1.151 | +0.002 (+1.41%) | 150,000 |
10 Nov 2017 | USD | 0.1135 | 0.114 | 0.1124 | 0.1135 | 1.135 | -0.001 (-0.87%) | 84,997 |
9 Nov 2017 | USD | 0.1075 | 0.1145 | 0.1075 | 0.1145 | 1.145 | -0.002 (-1.29%) | 39,000 |
8 Nov 2017 | USD | 0.116 | 0.116 | 0.116 | 0.116 | 1.16 | +0.01 (+9.43%) | 100,000 |
7 Nov 2017 | USD | 0.1212 | 0.1222 | 0.106 | 0.106 | 1.06 | -0.009 (-7.83%) | 68,682 |
6 Nov 2017 | USD | 0.1224 | 0.1229 | 0.1145 | 0.115 | 1.15 | 0.0 (0.0%) | 156,800 |
3 Nov 2017 | USD | 0.115 | 0.115 | 0.11 | 0.115 | 1.15 | -0.002 (-1.88%) | 65,000 |
2 Nov 2017 | USD | 0.1085 | 0.1172 | 0.1085 | 0.1172 | 1.172 | -0.001 (-1.01%) | 12,818 |
1 Nov 2017 | USD | 0.12 | 0.12 | 0.1183 | 0.1184 | 1.184 | +0.008 (+7.15%) | 19,499 |
31 Oct 2017 | USD | 0.1105 | 0.1105 | 0.105 | 0.1105 | 1.105 | -0.006 (-5.39%) | 134,000 |
30 Oct 2017 | USD | 0.1129 | 0.1168 | 0.1129 | 0.1168 | 1.168 | -0.005 (-4.11%) | 22,500 |
27 Oct 2017 | USD | 0.1218 | 0.1218 | 0.1218 | 0.1218 | 1.218 | 0.0 (0.0%) | 0 |
26 Oct 2017 | USD | 0.1145 | 0.1218 | 0.1145 | 0.1218 | 1.218 | +0.012 (+10.63%) | 3,500 |
25 Oct 2017 | USD | 0.1175 | 0.1194 | 0.1101 | 0.1101 | 1.101 | -0.01 (-8.25%) | 5,849 |
24 Oct 2017 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 1.2 | -0.005 (-3.69%) | 5,000 |
23 Oct 2017 | USD | 0.1216 | 0.1246 | 0.1216 | 0.1246 | 1.246 | -0 (-0.24%) | 11,000 |