Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2017 | USD | 0.4978 | 0.7168 | 0.4978 | 0.7168 | 7.168 | +0.248 (+53.03%) | 34,720 |
26 Dec 2017 | USD | 0.4684 | 0.4684 | 0.4684 | 0.4684 | 4.684 | 0.0 (0.0%) | 0 |
25 Dec 2017 | USD | 0.4684 | 0.4684 | 0.4684 | 0.4684 | 4.684 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.465 | 0.4684 | 0.46 | 0.4684 | 4.684 | +0.014 (+3.13%) | 28,000 |
21 Dec 2017 | USD | 0.4542 | 0.4542 | 0.4542 | 0.4542 | 4.542 | 0.0 (0.0%) | 0 |
20 Dec 2017 | USD | 0.3996 | 0.4819 | 0.3996 | 0.4542 | 4.542 | +0.025 (+5.82%) | 4,100 |
19 Dec 2017 | USD | 0.4292 | 0.4292 | 0.4292 | 0.4292 | 4.292 | -0.016 (-3.62%) | 5,000 |
18 Dec 2017 | USD | 0.432 | 0.463 | 0.432 | 0.4453 | 4.453 | +0.007 (+1.67%) | 68,800 |
15 Dec 2017 | USD | 0.4566 | 0.49 | 0.438 | 0.438 | 4.38 | -0.019 (-4.07%) | 14,700 |
14 Dec 2017 | USD | 0.516 | 0.516 | 0.445 | 0.4566 | 4.566 | +0.007 (+1.47%) | 6,915 |
13 Dec 2017 | USD | 0.423 | 0.4577 | 0.423 | 0.45 | 4.5 | -0.006 (-1.32%) | 18,900 |
12 Dec 2017 | USD | 0.4527 | 0.456 | 0.4527 | 0.456 | 4.56 | +0.018 (+4.11%) | 200 |
11 Dec 2017 | USD | 0.4245 | 0.469 | 0.4245 | 0.438 | 4.38 | +0.003 (+0.67%) | 17,000 |
8 Dec 2017 | USD | 0.38 | 0.448 | 0.38 | 0.4351 | 4.351 | +0.025 (+6.12%) | 20,825 |
7 Dec 2017 | USD | 0.418 | 0.418 | 0.41 | 0.41 | 4.1 | +0.029 (+7.64%) | 5,000 |
6 Dec 2017 | USD | 0.4528 | 0.4764 | 0.3783 | 0.3809 | 3.809 | -0.04 (-9.52%) | 41,800 |
5 Dec 2017 | USD | 0.421 | 0.421 | 0.421 | 0.421 | 4.21 | 0.0 (0.0%) | 0 |
4 Dec 2017 | USD | 0.3885 | 0.423 | 0.3879 | 0.421 | 4.21 | +0.058 (+15.91%) | 15,125 |
1 Dec 2017 | USD | 0.36 | 0.3632 | 0.36 | 0.3632 | 3.632 | -0.023 (-6.00%) | 10,000 |
30 Nov 2017 | USD | 0.3864 | 0.3864 | 0.3864 | 0.3864 | 3.864 | 0.0 (0.0%) | 0 |
29 Nov 2017 | USD | 0.3864 | 0.3864 | 0.3864 | 0.3864 | 3.864 | +0.001 (+0.34%) | 2,500 |
28 Nov 2017 | USD | 0.479 | 0.479 | 0.3851 | 0.3851 | 3.851 | -0.087 (-18.46%) | 24,100 |
27 Nov 2017 | USD | 0.5161 | 0.538 | 0.4723 | 0.4723 | 4.723 | +0.137 (+40.99%) | 45,600 |
24 Nov 2017 | USD | 0.3099 | 0.335 | 0.3099 | 0.335 | 3.35 | -0 (-0.03%) | 41,400 |
23 Nov 2017 | USD | 0.3351 | 0.3351 | 0.3351 | 0.3351 | 3.351 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.3409 | 0.3409 | 0.33 | 0.3351 | 3.351 | -0.035 (-9.36%) | 24,000 |
21 Nov 2017 | USD | 0.3497 | 0.3697 | 0.3497 | 0.3697 | 3.697 | +0.021 (+6.02%) | 7,500 |
20 Nov 2017 | USD | 0.4016 | 0.4016 | 0.3487 | 0.3487 | 3.487 | -0.041 (-10.52%) | 42,755 |
17 Nov 2017 | USD | 0.3903 | 0.3903 | 0.3651 | 0.3897 | 3.897 | +0.051 (+14.96%) | 4,000 |
16 Nov 2017 | USD | 0.3717 | 0.3743 | 0.3362 | 0.339 | 3.39 | -0.129 (-27.50%) | 22,400 |