Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2017 | USD | 0.131 | 0.131 | 0.131 | 0.131 | 1.31 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.13 | 0.139 | 0.129 | 0.131 | 1.31 | 0.0 (0.0%) | 107,800 |
21 Dec 2017 | USD | 0.13 | 0.14 | 0.13 | 0.131 | 1.31 | +0.002 (+1.55%) | 43,100 |
20 Dec 2017 | USD | 0.142 | 0.15 | 0.129 | 0.129 | 1.29 | -0.017 (-11.64%) | 154,600 |
19 Dec 2017 | USD | 0.148 | 0.148 | 0.132 | 0.146 | 1.46 | -0.002 (-1.35%) | 71,500 |
18 Dec 2017 | USD | 0.15 | 0.157 | 0.138 | 0.148 | 1.48 | -0.003 (-1.99%) | 290,100 |
15 Dec 2017 | USD | 0.156 | 0.16 | 0.141 | 0.151 | 1.51 | -0.009 (-5.62%) | 214,200 |
14 Dec 2017 | USD | 0.166 | 0.166 | 0.147 | 0.16 | 1.6 | 0.0 (0.0%) | 162,300 |
13 Dec 2017 | USD | 0.152 | 0.161 | 0.148 | 0.16 | 1.6 | +0.005 (+3.23%) | 56,600 |
12 Dec 2017 | USD | 0.16 | 0.165 | 0.15 | 0.155 | 1.55 | +0.005 (+3.33%) | 40,300 |
11 Dec 2017 | USD | 0.15 | 0.164 | 0.14 | 0.15 | 1.5 | +0.006 (+4.17%) | 123,900 |
8 Dec 2017 | USD | 0.144 | 0.152 | 0.142 | 0.144 | 1.44 | -0.014 (-8.86%) | 35,700 |
7 Dec 2017 | USD | 0.159 | 0.161 | 0.146 | 0.158 | 1.58 | -0.01 (-5.95%) | 94,000 |
6 Dec 2017 | USD | 0.186 | 0.186 | 0.151 | 0.168 | 1.68 | -0.012 (-6.67%) | 169,100 |
5 Dec 2017 | USD | 0.187 | 0.187 | 0.16 | 0.18 | 1.8 | +0.003 (+1.69%) | 61,100 |
4 Dec 2017 | USD | 0.15 | 0.185 | 0.15 | 0.177 | 1.77 | +0.018 (+11.32%) | 127,400 |
1 Dec 2017 | USD | 0.159 | 0.171 | 0.147 | 0.159 | 1.59 | -0.007 (-4.22%) | 94,300 |
30 Nov 2017 | USD | 0.195 | 0.196 | 0.148 | 0.166 | 1.66 | -0.039 (-19.02%) | 201,400 |
29 Nov 2017 | USD | 0.17 | 0.214 | 0.17 | 0.205 | 2.05 | +0.055 (+36.67%) | 310,100 |
28 Nov 2017 | USD | 0.135 | 0.164 | 0.131 | 0.15 | 1.5 | +0.019 (+14.50%) | 298,400 |
27 Nov 2017 | USD | 0.123 | 0.143 | 0.116 | 0.131 | 1.31 | +0.011 (+9.17%) | 178,800 |
24 Nov 2017 | USD | 0.124 | 0.128 | 0.114 | 0.12 | 1.2 | 0.0 (0.0%) | 47,600 |
23 Nov 2017 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 1.2 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.114 | 0.127 | 0.114 | 0.12 | 1.2 | +0.019 (+18.81%) | 135,100 |
21 Nov 2017 | USD | 0.104 | 0.115 | 0.1 | 0.101 | 1.01 | +0.001 (+1%) | 137,300 |
20 Nov 2017 | USD | 0.098 | 0.1 | 0.094 | 0.1 | 1 | +0.008 (+8.70%) | 53,300 |
17 Nov 2017 | USD | 0.081 | 0.098 | 0.08 | 0.092 | 0.92 | +0.01 (+12.20%) | 78,900 |
16 Nov 2017 | USD | 0.082 | 0.09 | 0.081 | 0.082 | 0.82 | -0.002 (-2.38%) | 18,100 |
15 Nov 2017 | USD | 0.094 | 0.094 | 0.082 | 0.084 | 0.84 | -0.01 (-10.64%) | 256,600 |
14 Nov 2017 | USD | 0.087 | 0.094 | 0.087 | 0.094 | 0.94 | +0.004 (+4.44%) | 2,000 |