Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2017 | USD | 0.2514 | 0.2514 | 0.2514 | 0.2514 | 0.2514 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.237 | 0.2533 | 0.237 | 0.2514 | 0.2514 | +0.012 (+5.10%) | 29,000 |
21 Dec 2017 | USD | 0.2331 | 0.2475 | 0.2331 | 0.2392 | 0.2392 | +0.002 (+0.72%) | 58,500 |
20 Dec 2017 | USD | 0.2304 | 0.24 | 0.23 | 0.2375 | 0.2375 | +0.007 (+3.26%) | 128,400 |
19 Dec 2017 | USD | 0.24 | 0.242 | 0.23 | 0.23 | 0.23 | -0.014 (-5.62%) | 97,100 |
18 Dec 2017 | USD | 0.243 | 0.25 | 0.243 | 0.2437 | 0.2437 | -0.004 (-1.54%) | 11,100 |
15 Dec 2017 | USD | 0.2345 | 0.257 | 0.2345 | 0.2475 | 0.2475 | -0.003 (-1%) | 8,250 |
14 Dec 2017 | USD | 0.2334 | 0.2541 | 0.2334 | 0.25 | 0.25 | +0.012 (+5.09%) | 55,700 |
13 Dec 2017 | USD | 0.234 | 0.24 | 0.2326 | 0.2379 | 0.2379 | +0.008 (+3.43%) | 35,711 |
12 Dec 2017 | USD | 0.245 | 0.245 | 0.23 | 0.23 | 0.23 | -0.02 (-8%) | 24,390 |
11 Dec 2017 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.008 (+3.31%) | 5,149 |
8 Dec 2017 | USD | 0.244 | 0.244 | 0.24 | 0.242 | 0.242 | -0.002 (-0.82%) | 39,849 |
7 Dec 2017 | USD | 0.2505 | 0.2505 | 0.2356 | 0.244 | 0.244 | +0.004 (+1.67%) | 13,021 |
6 Dec 2017 | USD | 0.2386 | 0.2422 | 0.2382 | 0.24 | 0.24 | +0.006 (+2.70%) | 24,679 |
5 Dec 2017 | USD | 0.2383 | 0.2405 | 0.231 | 0.2337 | 0.2337 | -0.01 (-3.95%) | 19,300 |
4 Dec 2017 | USD | 0.2433 | 0.2433 | 0.2433 | 0.2433 | 0.2433 | +0.004 (+1.80%) | 2,000 |
1 Dec 2017 | USD | 0.2439 | 0.254 | 0.238 | 0.239 | 0.239 | +0.007 (+3.20%) | 44,800 |
30 Nov 2017 | USD | 0.2346 | 0.2346 | 0.2316 | 0.2316 | 0.2316 | -0.002 (-0.69%) | 5,600 |
29 Nov 2017 | USD | 0.2395 | 0.242 | 0.2332 | 0.2332 | 0.2332 | -0.013 (-5.20%) | 69,000 |
28 Nov 2017 | USD | 0.2359 | 0.246 | 0.235 | 0.246 | 0.246 | +0.004 (+1.65%) | 6,101 |
27 Nov 2017 | USD | 0.258 | 0.259 | 0.2359 | 0.242 | 0.242 | -0.011 (-4.20%) | 266,714 |
24 Nov 2017 | USD | 0.2613 | 0.2613 | 0.2526 | 0.2526 | 0.2526 | -0.01 (-3.73%) | 17,500 |
23 Nov 2017 | USD | 0.2624 | 0.2624 | 0.2624 | 0.2624 | 0.2624 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.2482 | 0.2624 | 0.2482 | 0.2624 | 0.2624 | +0.015 (+5.93%) | 18,500 |
21 Nov 2017 | USD | 0.2605 | 0.2605 | 0.2453 | 0.2477 | 0.2477 | -0.004 (-1.47%) | 76,300 |
20 Nov 2017 | USD | 0.2631 | 0.2631 | 0.245 | 0.2514 | 0.2514 | -0.011 (-4.30%) | 54,300 |
17 Nov 2017 | USD | 0.255 | 0.2627 | 0.2444 | 0.2627 | 0.2627 | +0.023 (+9.46%) | 119,200 |
16 Nov 2017 | USD | 0.2395 | 0.256 | 0.2315 | 0.24 | 0.24 | +0.019 (+8.65%) | 93,944 |
15 Nov 2017 | USD | 0.2185 | 0.2229 | 0.217 | 0.2209 | 0.2209 | +0.001 (+0.36%) | 2,422 |
14 Nov 2017 | USD | 0.2188 | 0.2201 | 0.2188 | 0.2201 | 0.2201 | -0.005 (-2.18%) | 14,700 |