Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2018 | USD | 0.3294 | 0.3294 | 0.3294 | 0.3294 | 0.3294 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.3249 | 0.33 | 0.3 | 0.3294 | 0.3294 | +0.015 (+4.84%) | 416,315 |
28 Dec 2017 | USD | 0.3256 | 0.3401 | 0.3105 | 0.3142 | 0.3142 | -0.014 (-4.32%) | 301,997 |
27 Dec 2017 | USD | 0.325 | 0.3569 | 0.32 | 0.3284 | 0.3284 | +0.003 (+1.05%) | 1,129,451 |
26 Dec 2017 | USD | 0.3328 | 0.34 | 0.32 | 0.325 | 0.325 | -0.002 (-0.61%) | 140,691 |
25 Dec 2017 | USD | 0.327 | 0.327 | 0.327 | 0.327 | 0.327 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.3274 | 0.33 | 0.32 | 0.327 | 0.327 | +0.003 (+0.77%) | 125,872 |
21 Dec 2017 | USD | 0.31 | 0.33 | 0.31 | 0.3245 | 0.3245 | +0.009 (+3.02%) | 190,484 |
20 Dec 2017 | USD | 0.3011 | 0.3299 | 0.3 | 0.315 | 0.315 | +0.005 (+1.61%) | 276,537 |
19 Dec 2017 | USD | 0.3262 | 0.334 | 0.31 | 0.31 | 0.31 | -0.02 (-6.06%) | 236,168 |
18 Dec 2017 | USD | 0.32 | 0.3347 | 0.315 | 0.33 | 0.33 | +0.008 (+2.42%) | 205,907 |
15 Dec 2017 | USD | 0.3315 | 0.3315 | 0.3102 | 0.3222 | 0.3222 | -0.003 (-0.86%) | 268,327 |
14 Dec 2017 | USD | 0.34 | 0.35 | 0.3201 | 0.325 | 0.325 | -0.003 (-0.82%) | 326,871 |
13 Dec 2017 | USD | 0.39 | 0.43 | 0.3277 | 0.3277 | 0.3277 | -0.029 (-8.18%) | 2,421,035 |
12 Dec 2017 | USD | 0.303 | 0.3651 | 0.3026 | 0.3569 | 0.3569 | +0.054 (+17.94%) | 1,393,122 |
11 Dec 2017 | USD | 0.312 | 0.32 | 0.3015 | 0.3026 | 0.3026 | -0.001 (-0.16%) | 120,303 |
8 Dec 2017 | USD | 0.302 | 0.32 | 0.3015 | 0.3031 | 0.3031 | -0.004 (-1.30%) | 132,458 |
7 Dec 2017 | USD | 0.291 | 0.3375 | 0.291 | 0.3071 | 0.3071 | +0.012 (+3.96%) | 898,653 |
6 Dec 2017 | USD | 0.3 | 0.31 | 0.29 | 0.2954 | 0.2954 | -0.007 (-2.19%) | 357,146 |
5 Dec 2017 | USD | 0.2911 | 0.3092 | 0.2911 | 0.302 | 0.302 | +0.006 (+2.13%) | 329,647 |
4 Dec 2017 | USD | 0.29 | 0.3108 | 0.29 | 0.2957 | 0.2957 | -0 (-0.10%) | 120,133 |
1 Dec 2017 | USD | 0.318 | 0.3327 | 0.2759 | 0.296 | 0.296 | -0.044 (-12.94%) | 759,772 |
30 Nov 2017 | USD | 0.2815 | 0.35 | 0.2815 | 0.34 | 0.34 | +0.05 (+17.24%) | 1,828,304 |
29 Nov 2017 | USD | 0.29 | 0.29 | 0.2822 | 0.29 | 0.29 | 0.0 (0.0%) | 159,361 |
28 Nov 2017 | USD | 0.29 | 0.29 | 0.2888 | 0.29 | 0.29 | 0.0 (0.0%) | 171,535 |
27 Nov 2017 | USD | 0.2903 | 0.2903 | 0.2876 | 0.29 | 0.29 | 0.0 (0.0%) | 257,860 |
24 Nov 2017 | USD | 0.29 | 0.29 | 0.2872 | 0.29 | 0.29 | 0.0 (0.0%) | 157,213 |
23 Nov 2017 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.2898 | 0.29 | 0.286 | 0.29 | 0.29 | +0.004 (+1.40%) | 200,686 |
21 Nov 2017 | USD | 0.2884 | 0.29 | 0.286 | 0.286 | 0.286 | -0.004 (-1.38%) | 113,841 |