Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2018 | USD | 0.53 | 0.5498 | 0.5275 | 0.5326 | 0.5326 | +0.01 (+1.87%) | 187,738 |
19 Jan 2018 | USD | 0.517 | 0.56 | 0.5045 | 0.5228 | 0.5228 | +0.018 (+3.50%) | 248,638 |
18 Jan 2018 | USD | 0.521 | 0.525 | 0.5 | 0.5051 | 0.5051 | -0.025 (-4.68%) | 287,418 |
17 Jan 2018 | USD | 0.54 | 0.5417 | 0.51 | 0.5299 | 0.5299 | -0 (-0.02%) | 309,716 |
16 Jan 2018 | USD | 0.63 | 0.63 | 0.5005 | 0.53 | 0.53 | -0.14 (-20.90%) | 799,147 |
15 Jan 2018 | USD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.001 (-0.13%) | 0 |
12 Jan 2018 | USD | 0.68 | 0.6876 | 0.661 | 0.6709 | 0.6709 | -0.002 (-0.27%) | 141,892 |
11 Jan 2018 | USD | 0.6099 | 0.6727 | 0.6001 | 0.6727 | 0.6727 | +0.058 (+9.45%) | 210,657 |
10 Jan 2018 | USD | 0.6073 | 0.62 | 0.6 | 0.6146 | 0.6146 | -0.003 (-0.44%) | 144,892 |
9 Jan 2018 | USD | 0.61 | 0.625 | 0.61 | 0.6173 | 0.6173 | +0.001 (+0.11%) | 53,918 |
8 Jan 2018 | USD | 0.611 | 0.621 | 0.6101 | 0.6166 | 0.6166 | -0.011 (-1.78%) | 66,318 |
5 Jan 2018 | USD | 0.644 | 0.6441 | 0.6101 | 0.6278 | 0.6278 | -0.003 (-0.52%) | 92,313 |
4 Jan 2018 | USD | 0.6196 | 0.6418 | 0.6196 | 0.6311 | 0.6311 | +0.011 (+1.86%) | 93,626 |
3 Jan 2018 | USD | 0.6402 | 0.6501 | 0.6123 | 0.6196 | 0.6196 | -0.022 (-3.41%) | 131,077 |
2 Jan 2018 | USD | 0.606 | 0.6525 | 0.606 | 0.6415 | 0.6415 | +0.042 (+6.92%) | 185,977 |
1 Jan 2018 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | -0.003 (-0.45%) | 0 |
29 Dec 2017 | USD | 0.615 | 0.63 | 0.5901 | 0.6027 | 0.6027 | -0.005 (-0.87%) | 93,103 |
28 Dec 2017 | USD | 0.58 | 0.6269 | 0.58 | 0.608 | 0.608 | +0.033 (+5.70%) | 314,091 |
27 Dec 2017 | USD | 0.5999 | 0.5999 | 0.5744 | 0.5752 | 0.5752 | +0.002 (+0.35%) | 225,919 |
26 Dec 2017 | USD | 0.565 | 0.595 | 0.565 | 0.5732 | 0.5732 | +0.003 (+0.56%) | 156,010 |
25 Dec 2017 | USD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | +0.005 (+0.88%) | 0 |
22 Dec 2017 | USD | 0.56 | 0.5697 | 0.56 | 0.565 | 0.565 | +0.005 (+0.89%) | 134,093 |
21 Dec 2017 | USD | 0.5745 | 0.5745 | 0.5394 | 0.56 | 0.56 | +0.013 (+2.34%) | 189,067 |
20 Dec 2017 | USD | 0.49 | 0.568 | 0.49 | 0.5472 | 0.5472 | +0.057 (+11.67%) | 156,132 |
19 Dec 2017 | USD | 0.501 | 0.5058 | 0.49 | 0.49 | 0.49 | -0.021 (-4.11%) | 123,091 |
18 Dec 2017 | USD | 0.506 | 0.52 | 0.49 | 0.511 | 0.511 | +0.013 (+2.69%) | 95,998 |
15 Dec 2017 | USD | 0.5 | 0.5 | 0.4975 | 0.4976 | 0.4976 | -0.002 (-0.48%) | 11,938 |
14 Dec 2017 | USD | 0.5148 | 0.52 | 0.5 | 0.5 | 0.5 | -0.02 (-3.86%) | 57,287 |
13 Dec 2017 | USD | 0.5 | 0.526 | 0.49 | 0.5201 | 0.5201 | +0.028 (+5.71%) | 103,232 |
12 Dec 2017 | USD | 0.4849 | 0.4999 | 0.476 | 0.492 | 0.492 | +0.018 (+3.80%) | 325,709 |