Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2018 | USD | 0.47 | 0.53 | 0.42 | 0.5 | 0.5 | +0.01 (+2.04%) | 57,263 |
1 Jan 2018 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.465 | 0.556 | 0.42 | 0.49 | 0.49 | 0.0 (0.0%) | 65,482 |
28 Dec 2017 | USD | 0.615 | 0.615 | 0.42 | 0.49 | 0.49 | -0.07 (-12.50%) | 82,713 |
27 Dec 2017 | USD | 0.53 | 0.74 | 0.5299 | 0.56 | 0.56 | +0.06 (+12%) | 96,658 |
26 Dec 2017 | USD | 0.5 | 0.53 | 0.47 | 0.5 | 0.5 | 0.0 (0.0%) | 29,143 |
25 Dec 2017 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.42 | 0.5 | 0.42 | 0.5 | 0.5 | 0.0 (0.0%) | 30,501 |
21 Dec 2017 | USD | 0.525 | 0.568 | 0.42 | 0.5 | 0.5 | -0.049 (-8.84%) | 69,639 |
20 Dec 2017 | USD | 0.6 | 0.6 | 0.44 | 0.5485 | 0.5485 | +0.038 (+7.55%) | 30,809 |
19 Dec 2017 | USD | 0.59 | 0.6 | 0.44 | 0.51 | 0.51 | +0.04 (+8.51%) | 27,281 |
18 Dec 2017 | USD | 0.4 | 0.48 | 0.3999 | 0.47 | 0.47 | +0.07 (+17.50%) | 97,872 |
15 Dec 2017 | USD | 0.55 | 0.569 | 0.4 | 0.4 | 0.4 | -0.15 (-27.27%) | 91,187 |
14 Dec 2017 | USD | 0.588 | 0.6 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 50,955 |
13 Dec 2017 | USD | 0.53 | 0.68 | 0.52 | 0.58 | 0.58 | +0.02 (+3.57%) | 22,433 |
12 Dec 2017 | USD | 0.6 | 0.7379 | 0.36 | 0.56 | 0.56 | -0.106 (-15.92%) | 200,970 |
11 Dec 2017 | USD | 0.82 | 0.82 | 0.666 | 0.666 | 0.666 | -0.082 (-10.96%) | 67,335 |
8 Dec 2017 | USD | 0.815 | 0.815 | 0.2383 | 0.748 | 0.748 | -0.046 (-5.83%) | 60,350 |
7 Dec 2017 | USD | 0.79 | 0.8 | 0.75 | 0.7943 | 0.7943 | +0.014 (+1.83%) | 13,572 |
6 Dec 2017 | USD | 0.85 | 0.85 | 0.6461 | 0.78 | 0.78 | -0.01 (-1.27%) | 106,674 |
5 Dec 2017 | USD | 0.822 | 0.822 | 0.75 | 0.79 | 0.79 | +0.03 (+3.95%) | 48,417 |
4 Dec 2017 | USD | 0.915 | 0.915 | 0.6516 | 0.76 | 0.76 | -0.14 (-15.56%) | 66,354 |
1 Dec 2017 | USD | 1.05 | 1.075 | 0.8 | 0.9 | 0.9 | -0.03 (-3.22%) | 215,904 |
30 Nov 2017 | USD | 0.93 | 1.18 | 0.6407 | 0.9299 | 0.9299 | +0.08 (+9.40%) | 535,396 |
29 Nov 2017 | USD | 0.92 | 0.92 | 0.6422 | 0.85 | 0.85 | +0.05 (+6.25%) | 113,434 |
28 Nov 2017 | USD | 0.9 | 0.92 | 0.6442 | 0.8 | 0.8 | -0.12 (-13.04%) | 50,941 |
27 Nov 2017 | USD | 0.8 | 0.92 | 0.72 | 0.92 | 0.92 | +0.17 (+22.67%) | 174,707 |
24 Nov 2017 | USD | 0.651 | 0.8 | 0.651 | 0.75 | 0.75 | -0.05 (-6.25%) | 102,363 |
23 Nov 2017 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.85 | 0.9091 | 0.75 | 0.8 | 0.8 | -0.109 (-12.00%) | 163,447 |