Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2017 | USD | 0.1663 | 0.1709 | 0.166 | 0.1708 | 0.1708 | -0.006 (-3.34%) | 13,150 |
28 Nov 2017 | USD | 0.172 | 0.18 | 0.1665 | 0.1767 | 0.1767 | -0.005 (-2.97%) | 59,400 |
27 Nov 2017 | USD | 0.1866 | 0.1866 | 0.1821 | 0.1821 | 0.1821 | -0.019 (-9.58%) | 20,500 |
24 Nov 2017 | USD | 0.2014 | 0.2014 | 0.2014 | 0.2014 | 0.2014 | 0.0 (0.0%) | 0 |
23 Nov 2017 | USD | 0.2014 | 0.2014 | 0.2014 | 0.2014 | 0.2014 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.1975 | 0.2014 | 0.1975 | 0.2014 | 0.2014 | +0.004 (+1.92%) | 9,000 |
21 Nov 2017 | USD | 0.1982 | 0.1984 | 0.1976 | 0.1976 | 0.1976 | -0.001 (-0.25%) | 18,500 |
20 Nov 2017 | USD | 0.198 | 0.2014 | 0.1903 | 0.1981 | 0.1981 | +0.02 (+11.10%) | 52,860 |
17 Nov 2017 | USD | 0.18 | 0.183 | 0.1783 | 0.1783 | 0.1783 | +0.004 (+2.00%) | 1,500 |
16 Nov 2017 | USD | 0.1748 | 0.1748 | 0.1748 | 0.1748 | 0.1748 | 0.0 (0.0%) | 10,000 |
15 Nov 2017 | USD | 0.1748 | 0.1748 | 0.1748 | 0.1748 | 0.1748 | 0.0 (0.0%) | 0 |
14 Nov 2017 | USD | 0.183 | 0.1945 | 0.1748 | 0.1748 | 0.1748 | -0.013 (-6.92%) | 10,876 |
13 Nov 2017 | USD | 0.1878 | 0.1878 | 0.1878 | 0.1878 | 0.1878 | +0.002 (+0.97%) | 5,000 |
10 Nov 2017 | USD | 0.186 | 0.186 | 0.186 | 0.186 | 0.186 | 0.0 (0.0%) | 0 |
9 Nov 2017 | USD | 0.189 | 0.189 | 0.186 | 0.186 | 0.186 | +0.004 (+2.25%) | 5,000 |
8 Nov 2017 | USD | 0.1819 | 0.1819 | 0.1819 | 0.1819 | 0.1819 | 0.0 (0.0%) | 0 |
7 Nov 2017 | USD | 0.1722 | 0.1819 | 0.1722 | 0.1819 | 0.1819 | -0.001 (-0.49%) | 19,500 |
6 Nov 2017 | USD | 0.1826 | 0.1867 | 0.1826 | 0.1828 | 0.1828 | -0.01 (-4.99%) | 32,400 |
3 Nov 2017 | USD | 0.1924 | 0.1924 | 0.1924 | 0.1924 | 0.1924 | -0.017 (-8.29%) | 6,750 |
2 Nov 2017 | USD | 0.2 | 0.2098 | 0.2 | 0.2098 | 0.2098 | +0.011 (+5.80%) | 23,000 |
1 Nov 2017 | USD | 0.198 | 0.199 | 0.1823 | 0.1983 | 0.1983 | +0.02 (+11.28%) | 26,500 |
31 Oct 2017 | USD | 0.1782 | 0.1782 | 0.1782 | 0.1782 | 0.1782 | -0.005 (-2.52%) | 4,000 |
30 Oct 2017 | USD | 0.1886 | 0.1886 | 0.1748 | 0.1828 | 0.1828 | -0.014 (-6.92%) | 60,500 |
27 Oct 2017 | USD | 0.1964 | 0.1964 | 0.1964 | 0.1964 | 0.1964 | 0.0 (0.0%) | 0 |
26 Oct 2017 | USD | 0.1988 | 0.1988 | 0.18 | 0.1964 | 0.1964 | +0.003 (+1.60%) | 32,000 |
25 Oct 2017 | USD | 0.1975 | 0.1975 | 0.1846 | 0.1933 | 0.1933 | +0.018 (+10.02%) | 17,950 |
24 Oct 2017 | USD | 0.187 | 0.187 | 0.17 | 0.1757 | 0.1757 | -0.008 (-4.51%) | 23,800 |
23 Oct 2017 | USD | 0.1857 | 0.1899 | 0.1798 | 0.184 | 0.184 | -0.004 (-2.18%) | 32,500 |
20 Oct 2017 | USD | 0.1962 | 0.199 | 0.1881 | 0.1881 | 0.1881 | -0.01 (-5.10%) | 41,000 |
19 Oct 2017 | USD | 0.1922 | 0.199 | 0.1884 | 0.1982 | 0.1982 | -0.005 (-2.36%) | 30,000 |