Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2018 | USD | 0.5563 | 0.564 | 0.545 | 0.555 | 2.775 | +0.003 (+0.56%) | 187,410 |
5 Jan 2018 | USD | 0.579 | 0.579 | 0.5402 | 0.5519 | 2.7595 | -0.016 (-2.87%) | 170,465 |
4 Jan 2018 | USD | 0.54 | 0.575 | 0.5363 | 0.5682 | 2.841 | +0.028 (+5.22%) | 213,951 |
3 Jan 2018 | USD | 0.539 | 0.55 | 0.526 | 0.54 | 2.7 | +0.01 (+1.89%) | 111,536 |
2 Jan 2018 | USD | 0.52 | 0.54 | 0.51 | 0.53 | 2.65 | +0.028 (+5.58%) | 187,361 |
1 Jan 2018 | USD | 0.502 | 0.502 | 0.502 | 0.502 | 2.51 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.51 | 0.53 | 0.5012 | 0.502 | 2.51 | -0.013 (-2.54%) | 257,360 |
28 Dec 2017 | USD | 0.55 | 0.55 | 0.485 | 0.5151 | 2.5755 | -0.025 (-4.61%) | 573,531 |
27 Dec 2017 | USD | 0.5692 | 0.57 | 0.5175 | 0.54 | 2.7 | -0.02 (-3.57%) | 340,351 |
26 Dec 2017 | USD | 0.5808 | 0.5838 | 0.5412 | 0.56 | 2.8 | -0.02 (-3.45%) | 240,073 |
25 Dec 2017 | USD | 0.58 | 0.58 | 0.58 | 0.58 | 2.9 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.5838 | 0.5884 | 0.5701 | 0.58 | 2.9 | -0.01 (-1.69%) | 197,555 |
21 Dec 2017 | USD | 0.567 | 0.5993 | 0.5501 | 0.59 | 2.95 | +0.039 (+7.06%) | 691,459 |
20 Dec 2017 | USD | 0.5687 | 0.5687 | 0.54 | 0.5511 | 2.7555 | -0.019 (-3.32%) | 290,659 |
19 Dec 2017 | USD | 0.5674 | 0.5714 | 0.5625 | 0.57 | 2.85 | -0.001 (-0.25%) | 187,560 |
18 Dec 2017 | USD | 0.6 | 0.6 | 0.57 | 0.5714 | 2.857 | -0.003 (-0.56%) | 149,833 |
15 Dec 2017 | USD | 0.58 | 0.5895 | 0.57 | 0.5746 | 2.873 | +0.015 (+2.61%) | 257,151 |
14 Dec 2017 | USD | 0.58 | 0.5872 | 0.56 | 0.56 | 2.8 | -0.015 (-2.61%) | 148,974 |
13 Dec 2017 | USD | 0.6083 | 0.609 | 0.57 | 0.575 | 2.875 | -0.017 (-2.89%) | 95,199 |
12 Dec 2017 | USD | 0.62 | 0.628 | 0.58 | 0.5921 | 2.9605 | -0.016 (-2.62%) | 173,921 |
11 Dec 2017 | USD | 0.55 | 0.635 | 0.55 | 0.608 | 3.04 | +0.046 (+8.28%) | 410,582 |
8 Dec 2017 | USD | 0.5499 | 0.5615 | 0.5324 | 0.5615 | 2.8075 | +0.012 (+2.11%) | 63,304 |
7 Dec 2017 | USD | 0.5688 | 0.5781 | 0.53 | 0.5499 | 2.7495 | -0.013 (-2.24%) | 176,580 |
6 Dec 2017 | USD | 0.61 | 0.6199 | 0.46 | 0.5625 | 2.8125 | -0.052 (-8.54%) | 336,767 |
5 Dec 2017 | USD | 0.61 | 0.635 | 0.595 | 0.615 | 3.075 | -0.014 (-2.27%) | 298,572 |
4 Dec 2017 | USD | 0.58 | 0.655 | 0.5622 | 0.6293 | 3.1465 | +0.094 (+17.60%) | 944,088 |
1 Dec 2017 | USD | 0.5749 | 0.585 | 0.5351 | 0.5351 | 2.6755 | -0.055 (-9.29%) | 98,946 |
30 Nov 2017 | USD | 0.53 | 0.5899 | 0.515 | 0.5899 | 2.9495 | +0.065 (+12.36%) | 347,662 |
29 Nov 2017 | USD | 0.51 | 0.535 | 0.4963 | 0.525 | 2.625 | +0.017 (+3.24%) | 242,816 |
28 Nov 2017 | USD | 0.5272 | 0.53 | 0.502 | 0.5085 | 2.5425 | -0.021 (-4.06%) | 123,568 |