Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | USD | 0.3306 | 0.36 | 0.321 | 0.3422 | 3,832.64 | +0.012 (+3.76%) | 1,376 |
9 Jan 2018 | USD | 0.3325 | 0.3325 | 0.321 | 0.3298 | 3,693.76 | -0.004 (-1.26%) | 1,005 |
8 Jan 2018 | USD | 0.3427 | 0.3427 | 0.32 | 0.334 | 3,740.8 | +0.004 (+1.18%) | 621 |
5 Jan 2018 | USD | 0.3418 | 0.3418 | 0.325 | 0.3301 | 3,697.12 | -0.012 (-3.42%) | 851 |
4 Jan 2018 | USD | 0.339 | 0.3498 | 0.33 | 0.3418 | 3,828.16 | -0.007 (-2.15%) | 943 |
3 Jan 2018 | USD | 0.36 | 0.3699 | 0.3396 | 0.3493 | 3,912.16 | -0.011 (-2.97%) | 739 |
2 Jan 2018 | USD | 0.37 | 0.37 | 0.35 | 0.36 | 4,032 | 0.0 (0.0%) | 852 |
1 Jan 2018 | USD | 0.36 | 0.36 | 0.36 | 0.36 | 4,032 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.37 | 0.376 | 0.352 | 0.36 | 4,032 | -0.001 (-0.30%) | 1,320 |
28 Dec 2017 | USD | 0.3708 | 0.3797 | 0.36 | 0.3611 | 4,044.32 | -0.016 (-4.34%) | 861 |
27 Dec 2017 | USD | 0.3851 | 0.39 | 0.3605 | 0.3775 | 4,228 | -0.004 (-1.00%) | 847 |
26 Dec 2017 | USD | 0.3621 | 0.3849 | 0.36 | 0.3813 | 4,270.56 | +0.007 (+1.95%) | 676 |
25 Dec 2017 | USD | 0.374 | 0.374 | 0.374 | 0.374 | 4,188.8 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.375 | 0.38 | 0.3602 | 0.374 | 4,188.8 | +0.012 (+3.29%) | 715 |
21 Dec 2017 | USD | 0.37 | 0.375 | 0.3552 | 0.3621 | 4,055.52 | +0 (+0.03%) | 825 |
20 Dec 2017 | USD | 0.3572 | 0.375 | 0.3551 | 0.362 | 4,054.4 | +0.007 (+1.94%) | 353 |
19 Dec 2017 | USD | 0.378 | 0.378 | 0.3551 | 0.3551 | 3,977.12 | -0.012 (-3.24%) | 873 |
18 Dec 2017 | USD | 0.3705 | 0.3705 | 0.3467 | 0.367 | 4,110.4 | +0.027 (+7.94%) | 921 |
15 Dec 2017 | USD | 0.35 | 0.36 | 0.34 | 0.34 | 3,808 | -0.005 (-1.48%) | 1,018 |
14 Dec 2017 | USD | 0.34 | 0.3691 | 0.33 | 0.3451 | 3,865.12 | +0.008 (+2.25%) | 901 |
13 Dec 2017 | USD | 0.3739 | 0.3739 | 0.32 | 0.3375 | 3,780 | -0.013 (-3.57%) | 1,607 |
12 Dec 2017 | USD | 0.37 | 0.38 | 0.33 | 0.35 | 3,920 | -0.019 (-5.07%) | 2,876 |
11 Dec 2017 | USD | 0.41 | 0.41 | 0.35 | 0.3687 | 4,129.44 | -0.051 (-12.21%) | 4,589 |
8 Dec 2017 | USD | 0.4237 | 0.445 | 0.3985 | 0.42 | 4,704 | -0.008 (-1.87%) | 709 |
7 Dec 2017 | USD | 0.415 | 0.45 | 0.3801 | 0.428 | 4,793.6 | +0.014 (+3.31%) | 1,177 |
6 Dec 2017 | USD | 0.445 | 0.45 | 0.38 | 0.4143 | 4,640.16 | -0.031 (-6.90%) | 2,913 |
5 Dec 2017 | USD | 0.45 | 0.46 | 0.4252 | 0.445 | 4,984 | +0.008 (+1.83%) | 503 |
4 Dec 2017 | USD | 0.45 | 0.454 | 0.42 | 0.437 | 4,894.4 | -0.019 (-4.17%) | 2,083 |
1 Dec 2017 | USD | 0.49 | 0.4925 | 0.43 | 0.456 | 5,107.2 | -0.036 (-7.41%) | 3,346 |
30 Nov 2017 | USD | 0.495 | 0.495 | 0.47 | 0.4925 | 5,516 | +0.007 (+1.55%) | 2,612 |