Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2017 | USD | 0.1419 | 0.145 | 0.1218 | 0.1427 | 0.1427 | +0.003 (+1.93%) | 159,800 |
27 Dec 2017 | USD | 0.16 | 0.16 | 0.1327 | 0.14 | 0.14 | -0.01 (-6.73%) | 96,177 |
26 Dec 2017 | USD | 0.1501 | 0.1501 | 0.1501 | 0.1501 | 0.1501 | -0.015 (-9.03%) | 25,500 |
25 Dec 2017 | USD | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.1649 | 0.165 | 0.1501 | 0.165 | 0.165 | +0.007 (+4.76%) | 8,400 |
21 Dec 2017 | USD | 0.155 | 0.1649 | 0.1505 | 0.1575 | 0.1575 | +0.003 (+1.61%) | 52,423 |
20 Dec 2017 | USD | 0.1535 | 0.165 | 0.1535 | 0.155 | 0.155 | +0.001 (+0.65%) | 58,250 |
19 Dec 2017 | USD | 0.1504 | 0.1552 | 0.15 | 0.154 | 0.154 | -0.002 (-1.41%) | 81,871 |
18 Dec 2017 | USD | 0.1505 | 0.162 | 0.1504 | 0.1562 | 0.1562 | -0.006 (-3.58%) | 18,422 |
15 Dec 2017 | USD | 0.165 | 0.165 | 0.1505 | 0.162 | 0.162 | +0.002 (+1.25%) | 14,430 |
14 Dec 2017 | USD | 0.16 | 0.1699 | 0.1505 | 0.16 | 0.16 | +0.01 (+6.38%) | 63,818 |
13 Dec 2017 | USD | 0.1658 | 0.1699 | 0.1501 | 0.1504 | 0.1504 | -0.029 (-16.35%) | 53,285 |
12 Dec 2017 | USD | 0.1659 | 0.1798 | 0.1659 | 0.1798 | 0.1798 | 0.0 (0.0%) | 8,400 |
11 Dec 2017 | USD | 0.1658 | 0.1798 | 0.1658 | 0.1798 | 0.1798 | +0.014 (+8.31%) | 18,932 |
8 Dec 2017 | USD | 0.1798 | 0.1798 | 0.166 | 0.166 | 0.166 | -0.014 (-7.68%) | 37,647 |
7 Dec 2017 | USD | 0.1798 | 0.1798 | 0.1798 | 0.1798 | 0.1798 | +0.01 (+5.76%) | 7,000 |
6 Dec 2017 | USD | 0.18 | 0.18 | 0.1661 | 0.17 | 0.17 | -0.01 (-5.56%) | 13,478 |
5 Dec 2017 | USD | 0.18 | 0.18 | 0.1662 | 0.18 | 0.18 | +0 (+0.06%) | 7,840 |
4 Dec 2017 | USD | 0.1661 | 0.1799 | 0.1661 | 0.1799 | 0.1799 | +0.014 (+8.31%) | 4,085 |
1 Dec 2017 | USD | 0.17 | 0.17 | 0.1661 | 0.1661 | 0.1661 | -0.001 (-0.72%) | 4,260 |
30 Nov 2017 | USD | 0.1673 | 0.1673 | 0.1673 | 0.1673 | 0.1673 | -0.013 (-7.06%) | 879 |
29 Nov 2017 | USD | 0.18 | 0.18 | 0.1666 | 0.18 | 0.18 | -0.01 (-5.21%) | 10,647 |
28 Nov 2017 | USD | 0.171 | 0.19 | 0.1661 | 0.1899 | 0.1899 | -0 (-0.05%) | 18,933 |
27 Nov 2017 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
24 Nov 2017 | USD | 0.174 | 0.19 | 0.1706 | 0.19 | 0.19 | +0.01 (+5.56%) | 16,100 |
23 Nov 2017 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.2 | 0.2 | 0.18 | 0.18 | 0.18 | -0.014 (-7.22%) | 16,000 |
21 Nov 2017 | USD | 0.2 | 0.2 | 0.1807 | 0.194 | 0.194 | +0.009 (+4.75%) | 5,300 |
20 Nov 2017 | USD | 0.19 | 0.199 | 0.1852 | 0.1852 | 0.1852 | -0.014 (-6.93%) | 8,300 |
17 Nov 2017 | USD | 0.199 | 0.199 | 0.19 | 0.199 | 0.199 | 0.0 (0.0%) | 6,100 |