Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2018 | USD | 0.2999 | 0.3078 | 0.29 | 0.3006 | 0.2899 | -0.004 (-1.38%) | 3,742 |
1 Jan 2018 | USD | 0.3048 | 0.3048 | 0.3048 | 0.3048 | 0.2939 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.2924 | 0.3056 | 0.29 | 0.3048 | 0.2939 | -0.003 (-1.07%) | 11,771 |
28 Dec 2017 | USD | 0.2836 | 0.3081 | 0.2836 | 0.3081 | 0.2971 | +0.008 (+2.73%) | 3,070 |
27 Dec 2017 | USD | 0.2999 | 0.2999 | 0.2999 | 0.2999 | 0.2892 | +0.011 (+3.77%) | 27,898 |
26 Dec 2017 | USD | 0.3085 | 0.3128 | 0.289 | 0.289 | 0.2787 | -0.001 (-0.34%) | 3,350 |
25 Dec 2017 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.2797 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.2797 | -0.007 (-2.36%) | 700 |
21 Dec 2017 | USD | 0.3 | 0.3 | 0.2955 | 0.297 | 0.2864 | -0.003 (-1%) | 11,150 |
20 Dec 2017 | USD | 0.308 | 0.308 | 0.3 | 0.3 | 0.2893 | -0.009 (-2.85%) | 15,000 |
19 Dec 2017 | USD | 0.3216 | 0.3216 | 0.3088 | 0.3088 | 0.2978 | -0.009 (-2.95%) | 4,000 |
18 Dec 2017 | USD | 0.3 | 0.3182 | 0.3 | 0.3182 | 0.3068 | +0.009 (+3.01%) | 24,600 |
15 Dec 2017 | USD | 0.325 | 0.325 | 0.305 | 0.3089 | 0.2979 | -0.025 (-7.43%) | 15,600 |
14 Dec 2017 | USD | 0.3193 | 0.3337 | 0.306 | 0.3337 | 0.3218 | +0.019 (+6.14%) | 17,029 |
13 Dec 2017 | USD | 0.3085 | 0.3144 | 0.3055 | 0.3144 | 0.3032 | +0.002 (+0.64%) | 42,510 |
12 Dec 2017 | USD | 0.3009 | 0.3124 | 0.293 | 0.3124 | 0.3013 | +0.013 (+4.24%) | 8,100 |
11 Dec 2017 | USD | 0.324 | 0.324 | 0.2984 | 0.2997 | 0.289 | -0.02 (-6.34%) | 8,844 |
8 Dec 2017 | USD | 0.32 | 0.32 | 0.32 | 0.32 | 0.3086 | 0.0 (0.0%) | 0 |
7 Dec 2017 | USD | 0.32 | 0.32 | 0.32 | 0.32 | 0.3086 | +0.02 (+6.77%) | 1,000 |
6 Dec 2017 | USD | 0.3177 | 0.32 | 0.2862 | 0.2997 | 0.289 | +0.002 (+0.57%) | 21,483 |
5 Dec 2017 | USD | 0.321 | 0.321 | 0.298 | 0.298 | 0.2874 | +0.003 (+0.91%) | 9,150 |
4 Dec 2017 | USD | 0.28 | 0.3032 | 0.28 | 0.2953 | 0.2848 | +0.01 (+3.36%) | 14,040 |
1 Dec 2017 | USD | 0.2842 | 0.2857 | 0.267 | 0.2857 | 0.2755 | +0.007 (+2.70%) | 24,000 |
30 Nov 2017 | USD | 0.3 | 0.3071 | 0.2772 | 0.2782 | 0.2683 | -0.013 (-4.46%) | 33,000 |
29 Nov 2017 | USD | 0.282 | 0.2912 | 0.282 | 0.2912 | 0.2808 | +0.009 (+3.26%) | 5,700 |
28 Nov 2017 | USD | 0.2716 | 0.282 | 0.2616 | 0.282 | 0.2719 | +0.004 (+1.48%) | 16,510 |
27 Nov 2017 | USD | 0.2975 | 0.2994 | 0.274 | 0.2779 | 0.268 | -0.022 (-7.37%) | 31,086 |
24 Nov 2017 | USD | 0.3175 | 0.3175 | 0.2941 | 0.3 | 0.2893 | -0.027 (-8.28%) | 18,950 |
23 Nov 2017 | USD | 0.3271 | 0.3271 | 0.3271 | 0.3271 | 0.3154 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.3081 | 0.3271 | 0.3081 | 0.3271 | 0.3154 | +0.027 (+9.03%) | 5,500 |