Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | USD | 0.4 | 0.4174 | 0.3937 | 0.3959 | 0.3959 | -0.016 (-3.91%) | 26,050 |
24 Nov 2017 | USD | 0.415 | 0.415 | 0.412 | 0.412 | 0.412 | -0.023 (-5.20%) | 5,000 |
23 Nov 2017 | USD | 0.4346 | 0.4346 | 0.4346 | 0.4346 | 0.4346 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.4346 | 0.4346 | 0.4346 | 0.4346 | 0.4346 | 0.0 (0.0%) | 0 |
21 Nov 2017 | USD | 0.4189 | 0.4346 | 0.4189 | 0.4346 | 0.4346 | +0.009 (+2.11%) | 20,000 |
20 Nov 2017 | USD | 0.4194 | 0.4256 | 0.415 | 0.4256 | 0.4256 | -0.002 (-0.42%) | 14,395 |
17 Nov 2017 | USD | 0.4104 | 0.4274 | 0.4104 | 0.4274 | 0.4274 | +0.04 (+10.18%) | 20,970 |
16 Nov 2017 | USD | 0.3745 | 0.3973 | 0.3745 | 0.3879 | 0.3879 | +0.003 (+0.75%) | 25,250 |
15 Nov 2017 | USD | 0.4171 | 0.4172 | 0.383 | 0.385 | 0.385 | -0.038 (-9.03%) | 43,157 |
14 Nov 2017 | USD | 0.435 | 0.435 | 0.4173 | 0.4232 | 0.4232 | -0.037 (-8.00%) | 5,340 |
13 Nov 2017 | USD | 0.4763 | 0.4763 | 0.46 | 0.46 | 0.46 | -0.025 (-5.15%) | 6,000 |
10 Nov 2017 | USD | 0.4675 | 0.485 | 0.4675 | 0.485 | 0.485 | +0.033 (+7.23%) | 6,500 |
9 Nov 2017 | USD | 0.4736 | 0.4736 | 0.45 | 0.4523 | 0.4523 | +0.034 (+8.21%) | 56,051 |
8 Nov 2017 | USD | 0.418 | 0.418 | 0.418 | 0.418 | 0.418 | 0.0 (0.0%) | 0 |
7 Nov 2017 | USD | 0.4252 | 0.4335 | 0.418 | 0.418 | 0.418 | -0.02 (-4.54%) | 7,503 |
6 Nov 2017 | USD | 0.42 | 0.4379 | 0.42 | 0.4379 | 0.4379 | +0.017 (+4.01%) | 6,250 |
3 Nov 2017 | USD | 0.46 | 0.46 | 0.421 | 0.421 | 0.421 | -0.049 (-10.48%) | 108,722 |
2 Nov 2017 | USD | 0.4695 | 0.4703 | 0.4695 | 0.4703 | 0.4703 | -0.005 (-1.14%) | 8,000 |
1 Nov 2017 | USD | 0.4756 | 0.4758 | 0.4739 | 0.4757 | 0.4757 | -0.034 (-6.73%) | 5,500 |
31 Oct 2017 | USD | 0.509 | 0.51 | 0.509 | 0.51 | 0.51 | +0.04 (+8.51%) | 12,000 |
30 Oct 2017 | USD | 0.5233 | 0.5233 | 0.47 | 0.47 | 0.47 | -0.01 (-2.14%) | 17,350 |
27 Oct 2017 | USD | 0.49 | 0.493 | 0.4709 | 0.4803 | 0.4803 | -0 (-0.04%) | 13,428 |
26 Oct 2017 | USD | 0.503 | 0.5041 | 0.4805 | 0.4805 | 0.4805 | -0.018 (-3.51%) | 20,200 |
25 Oct 2017 | USD | 0.5495 | 0.5495 | 0.498 | 0.498 | 0.498 | -0.043 (-8.00%) | 30,900 |
24 Oct 2017 | USD | 0.5381 | 0.5413 | 0.5381 | 0.5413 | 0.5413 | -0.027 (-4.70%) | 11,600 |
23 Oct 2017 | USD | 0.568 | 0.568 | 0.568 | 0.568 | 0.568 | 0.0 (0.0%) | 0 |
20 Oct 2017 | USD | 0.5742 | 0.5742 | 0.5678 | 0.568 | 0.568 | -0.013 (-2.20%) | 7,250 |
19 Oct 2017 | USD | 0.6 | 0.6 | 0.5808 | 0.5808 | 0.5808 | -0.019 (-3.20%) | 4,000 |
18 Oct 2017 | USD | 0.5977 | 0.607 | 0.59 | 0.6 | 0.6 | -0.001 (-0.22%) | 14,961 |
17 Oct 2017 | USD | 0.5993 | 0.6013 | 0.5973 | 0.6013 | 0.6013 | +0.007 (+1.13%) | 11,000 |