Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2018 | USD | 0.13 | 0.1368 | 0.129 | 0.13 | 0.13 | 0.0 (0.0%) | 36,721 |
4 Jan 2018 | USD | 0.125 | 0.1368 | 0.1228 | 0.13 | 0.13 | +0.01 (+8.33%) | 75,700 |
3 Jan 2018 | USD | 0.1325 | 0.1345 | 0.12 | 0.12 | 0.12 | -0.014 (-10.45%) | 64,971 |
2 Jan 2018 | USD | 0.1266 | 0.134 | 0.126 | 0.134 | 0.134 | +0.004 (+3.08%) | 62,275 |
1 Jan 2018 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.128 | 0.135 | 0.128 | 0.13 | 0.13 | +0.004 (+3.01%) | 39,200 |
28 Dec 2017 | USD | 0.1299 | 0.135 | 0.1262 | 0.1262 | 0.1262 | -0.006 (-4.68%) | 73,349 |
27 Dec 2017 | USD | 0.1324 | 0.1324 | 0.1324 | 0.1324 | 0.1324 | -0.003 (-1.93%) | 176,017 |
26 Dec 2017 | USD | 0.13 | 0.135 | 0.125 | 0.135 | 0.135 | -0.008 (-5.40%) | 97,100 |
25 Dec 2017 | USD | 0.1427 | 0.1427 | 0.1427 | 0.1427 | 0.1427 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.1473 | 0.1488 | 0.13 | 0.1427 | 0.1427 | +0.003 (+1.93%) | 60,893 |
21 Dec 2017 | USD | 0.1325 | 0.1434 | 0.1325 | 0.14 | 0.14 | +0.004 (+2.94%) | 6,500 |
20 Dec 2017 | USD | 0.138 | 0.138 | 0.136 | 0.136 | 0.136 | +0.001 (+0.74%) | 52,100 |
19 Dec 2017 | USD | 0.1267 | 0.135 | 0.1267 | 0.135 | 0.135 | +0.005 (+3.85%) | 156,625 |
18 Dec 2017 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +0.002 (+1.48%) | 25,750 |
15 Dec 2017 | USD | 0.1296 | 0.13 | 0.1208 | 0.1281 | 0.1281 | +0.003 (+2.40%) | 457,181 |
14 Dec 2017 | USD | 0.137 | 0.137 | 0.125 | 0.1251 | 0.1251 | -0.013 (-9.68%) | 84,000 |
13 Dec 2017 | USD | 0.137 | 0.1385 | 0.1242 | 0.1385 | 0.1385 | +0.007 (+5.73%) | 61,765 |
12 Dec 2017 | USD | 0.1242 | 0.137 | 0.1242 | 0.131 | 0.131 | 0.0 (0.0%) | 151,600 |
11 Dec 2017 | USD | 0.1381 | 0.1381 | 0.126 | 0.131 | 0.131 | +0 (+0.23%) | 351,483 |
8 Dec 2017 | USD | 0.137 | 0.137 | 0.13 | 0.1307 | 0.1307 | -0.004 (-3.19%) | 67,180 |
7 Dec 2017 | USD | 0.143 | 0.143 | 0.13 | 0.135 | 0.135 | -0.005 (-3.43%) | 475,000 |
6 Dec 2017 | USD | 0.1398 | 0.1398 | 0.1398 | 0.1398 | 0.1398 | 0.0 (0.0%) | 0 |
5 Dec 2017 | USD | 0.155 | 0.16 | 0.1398 | 0.1398 | 0.1398 | -0.012 (-8.03%) | 40,475 |
4 Dec 2017 | USD | 0.152 | 0.1524 | 0.1399 | 0.152 | 0.152 | +0.002 (+1.33%) | 48,914 |
1 Dec 2017 | USD | 0.149 | 0.15 | 0.1375 | 0.15 | 0.15 | +0.001 (+0.67%) | 180,300 |
30 Nov 2017 | USD | 0.1489 | 0.1513 | 0.14 | 0.149 | 0.149 | -0.001 (-0.60%) | 60,320 |
29 Nov 2017 | USD | 0.152 | 0.1536 | 0.144 | 0.1499 | 0.1499 | -0.002 (-1.38%) | 26,088 |
28 Nov 2017 | USD | 0.152 | 0.1521 | 0.1443 | 0.152 | 0.152 | -0.003 (-1.75%) | 31,630 |
27 Nov 2017 | USD | 0.1533 | 0.161 | 0.1495 | 0.1547 | 0.1547 | -0.005 (-2.95%) | 71,320 |