Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2018 | USD | 0.6235 | 0.658 | 0.48 | 0.5189 | 0.5189 | -0.114 (-18.03%) | 3,214,455 |
2 Jan 2018 | USD | 0.6475 | 0.658 | 0.612 | 0.633 | 0.633 | +0.015 (+2.51%) | 1,889,443 |
1 Jan 2018 | USD | 0.6175 | 0.6175 | 0.6175 | 0.6175 | 0.6175 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.585 | 0.68 | 0.583 | 0.6175 | 0.6175 | +0.035 (+5.95%) | 2,259,972 |
28 Dec 2017 | USD | 0.5125 | 0.5944 | 0.51 | 0.5828 | 0.5828 | +0.058 (+11.03%) | 1,877,704 |
27 Dec 2017 | USD | 0.445 | 0.54 | 0.4305 | 0.5249 | 0.5249 | +0.085 (+19.30%) | 2,158,064 |
26 Dec 2017 | USD | 0.3555 | 0.45 | 0.3555 | 0.44 | 0.44 | +0.037 (+9.24%) | 787,586 |
25 Dec 2017 | USD | 0.4028 | 0.4028 | 0.4028 | 0.4028 | 0.4028 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.39 | 0.42 | 0.352 | 0.4028 | 0.4028 | +0.018 (+4.62%) | 524,344 |
21 Dec 2017 | USD | 0.375 | 0.41 | 0.35 | 0.385 | 0.385 | +0.001 (+0.26%) | 599,881 |
20 Dec 2017 | USD | 0.3605 | 0.4195 | 0.323 | 0.384 | 0.384 | +0.044 (+12.94%) | 971,223 |
19 Dec 2017 | USD | 0.433 | 0.435 | 0.331 | 0.34 | 0.34 | -0.08 (-19.05%) | 1,257,825 |
18 Dec 2017 | USD | 0.3605 | 0.43 | 0.358 | 0.42 | 0.42 | +0.062 (+17.48%) | 1,702,345 |
15 Dec 2017 | USD | 0.336 | 0.36 | 0.325 | 0.3575 | 0.3575 | +0.037 (+11.72%) | 1,259,037 |
14 Dec 2017 | USD | 0.3001 | 0.3383 | 0.286 | 0.32 | 0.32 | +0.02 (+6.67%) | 986,919 |
13 Dec 2017 | USD | 0.288 | 0.31 | 0.285 | 0.3 | 0.3 | +0.015 (+5.26%) | 703,526 |
12 Dec 2017 | USD | 0.305 | 0.3143 | 0.272 | 0.285 | 0.285 | -0.025 (-8.06%) | 695,131 |
11 Dec 2017 | USD | 0.27 | 0.3143 | 0.265 | 0.31 | 0.31 | +0.015 (+5.08%) | 773,677 |
8 Dec 2017 | USD | 0.3 | 0.335 | 0.2765 | 0.295 | 0.295 | +0.005 (+1.72%) | 1,244,328 |
7 Dec 2017 | USD | 0.283 | 0.2945 | 0.2696 | 0.29 | 0.29 | +0.027 (+10.27%) | 910,191 |
6 Dec 2017 | USD | 0.246 | 0.278 | 0.242 | 0.263 | 0.263 | +0.02 (+8.23%) | 568,267 |
5 Dec 2017 | USD | 0.275 | 0.28 | 0.242 | 0.243 | 0.243 | -0.037 (-13.21%) | 917,941 |
4 Dec 2017 | USD | 0.253 | 0.308 | 0.2475 | 0.28 | 0.28 | +0.03 (+12%) | 2,219,251 |
1 Dec 2017 | USD | 0.2388 | 0.25 | 0.2276 | 0.25 | 0.25 | +0.017 (+7.30%) | 397,434 |
30 Nov 2017 | USD | 0.2225 | 0.2399 | 0.2225 | 0.233 | 0.233 | +0.009 (+4.02%) | 231,344 |
29 Nov 2017 | USD | 0.2395 | 0.243 | 0.22 | 0.224 | 0.224 | -0.007 (-3.11%) | 263,628 |
28 Nov 2017 | USD | 0.235 | 0.245 | 0.23 | 0.2312 | 0.2312 | -0.005 (-2.03%) | 498,736 |
27 Nov 2017 | USD | 0.22 | 0.24 | 0.2161 | 0.236 | 0.236 | +0.016 (+7.27%) | 923,982 |
24 Nov 2017 | USD | 0.2325 | 0.2325 | 0.215 | 0.22 | 0.22 | -0.01 (-4.35%) | 191,653 |
23 Nov 2017 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |