Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | USD | 0.53 | 0.56 | 0.53 | 0.55 | 550 | +0.01 (+1.85%) | 47,010 |
9 Jan 2018 | USD | 0.53 | 0.54 | 0.53 | 0.54 | 540 | -0.01 (-1.82%) | 8,725 |
8 Jan 2018 | USD | 0.575 | 0.58 | 0.55 | 0.55 | 550 | -0.01 (-1.79%) | 36,516 |
5 Jan 2018 | USD | 0.5975 | 0.5975 | 0.56 | 0.56 | 560 | -0.02 (-3.45%) | 17,000 |
4 Jan 2018 | USD | 0.5701 | 0.62 | 0.5701 | 0.58 | 580 | 0.0 (0.0%) | 13,900 |
3 Jan 2018 | USD | 0.6498 | 0.6498 | 0.57 | 0.58 | 580 | -0.07 (-10.74%) | 31,500 |
2 Jan 2018 | USD | 0.555 | 0.6498 | 0.51 | 0.6498 | 649.8 | +0.08 (+14.00%) | 36,960 |
1 Jan 2018 | USD | 0.57 | 0.57 | 0.57 | 0.57 | 570 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.66 | 0.67 | 0.5 | 0.57 | 570 | -0.13 (-18.57%) | 131,823 |
28 Dec 2017 | USD | 0.715 | 0.7275 | 0.68 | 0.7 | 700 | -0.03 (-4.11%) | 49,000 |
27 Dec 2017 | USD | 0.73 | 0.73 | 0.73 | 0.73 | 730 | +0.03 (+4.29%) | 46,675 |
26 Dec 2017 | USD | 0.4805 | 0.7 | 0.4805 | 0.7 | 700 | +0.19 (+37.28%) | 70,760 |
25 Dec 2017 | USD | 0.5099 | 0.5099 | 0.5099 | 0.5099 | 509.9 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.4675 | 0.51 | 0.45 | 0.5099 | 509.9 | +0.042 (+9.07%) | 80,000 |
21 Dec 2017 | USD | 0.475 | 0.53 | 0.415 | 0.4675 | 467.5 | -0.03 (-5.97%) | 251,958 |
20 Dec 2017 | USD | 0.555 | 0.595 | 0.4972 | 0.4972 | 497.2 | -0.093 (-15.73%) | 156,670 |
19 Dec 2017 | USD | 0.65 | 0.65 | 0.59 | 0.59 | 590 | -0.1 (-14.49%) | 30,491 |
18 Dec 2017 | USD | 0.67 | 0.7 | 0.655 | 0.69 | 690 | +0.02 (+2.99%) | 23,563 |
15 Dec 2017 | USD | 0.75 | 0.75 | 0.59 | 0.67 | 670 | +0.02 (+3.08%) | 71,309 |
14 Dec 2017 | USD | 0.5255 | 0.7 | 0.5255 | 0.65 | 650 | +0.1 (+18.18%) | 71,897 |
13 Dec 2017 | USD | 0.509 | 0.5991 | 0.48 | 0.55 | 550 | +0.05 (+10%) | 295,096 |
12 Dec 2017 | USD | 0.55 | 0.574 | 0.43 | 0.5 | 500 | -0.075 (-13.04%) | 228,130 |
11 Dec 2017 | USD | 0.69 | 0.69 | 0.45 | 0.575 | 575 | -0.115 (-16.67%) | 252,729 |
8 Dec 2017 | USD | 0.691 | 0.691 | 0.6472 | 0.69 | 690 | -0.01 (-1.43%) | 30,575 |
7 Dec 2017 | USD | 0.6955 | 0.7 | 0.691 | 0.7 | 700 | -0.01 (-1.41%) | 10,460 |
6 Dec 2017 | USD | 0.71 | 0.71 | 0.71 | 0.71 | 710 | 0.0 (0.0%) | 6,027 |
5 Dec 2017 | USD | 0.72 | 0.73 | 0.7 | 0.71 | 710 | -0.01 (-1.39%) | 13,113 |
4 Dec 2017 | USD | 0.74 | 0.74 | 0.7 | 0.72 | 720 | -0.02 (-2.70%) | 5,392 |
1 Dec 2017 | USD | 0.74 | 0.74 | 0.72 | 0.74 | 740 | -0.01 (-1.33%) | 6,176 |
30 Nov 2017 | USD | 0.78 | 0.78 | 0.68 | 0.75 | 750 | -0.03 (-3.85%) | 17,134 |