Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | USD | 0.487 | 0.4937 | 0.484 | 0.4937 | 0.4937 | +0.006 (+1.29%) | 13,672 |
7 Dec 2017 | USD | 0.4872 | 0.4874 | 0.4872 | 0.4874 | 0.4874 | -0.016 (-3.18%) | 20,500 |
6 Dec 2017 | USD | 0.506 | 0.506 | 0.5016 | 0.5034 | 0.5034 | +0.002 (+0.42%) | 7,200 |
5 Dec 2017 | USD | 0.4921 | 0.5042 | 0.4763 | 0.5013 | 0.5013 | +0.005 (+1.07%) | 44,099 |
4 Dec 2017 | USD | 0.4944 | 0.496 | 0.4944 | 0.496 | 0.496 | -0.003 (-0.58%) | 3,000 |
1 Dec 2017 | USD | 0.5137 | 0.5296 | 0.4985 | 0.4989 | 0.4989 | -0.022 (-4.30%) | 20,200 |
30 Nov 2017 | USD | 0.5162 | 0.5213 | 0.4997 | 0.5213 | 0.5213 | +0.005 (+0.97%) | 27,441 |
29 Nov 2017 | USD | 0.5163 | 0.5163 | 0.5163 | 0.5163 | 0.5163 | -0.002 (-0.42%) | 500 |
28 Nov 2017 | USD | 0.4951 | 0.535 | 0.4951 | 0.5185 | 0.5185 | +0.017 (+3.45%) | 13,200 |
27 Nov 2017 | USD | 0.4839 | 0.5012 | 0.4839 | 0.5012 | 0.5012 | +0.024 (+5.10%) | 6,000 |
24 Nov 2017 | USD | 0.4769 | 0.4769 | 0.4769 | 0.4769 | 0.4769 | 0.0 (0.0%) | 0 |
23 Nov 2017 | USD | 0.4769 | 0.4769 | 0.4769 | 0.4769 | 0.4769 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.4842 | 0.4842 | 0.4769 | 0.4769 | 0.4769 | -0.01 (-2.07%) | 13,500 |
21 Nov 2017 | USD | 0.4957 | 0.5111 | 0.4827 | 0.487 | 0.487 | +0.003 (+0.58%) | 51,568 |
20 Nov 2017 | USD | 0.5186 | 0.5278 | 0.463 | 0.4842 | 0.4842 | -0.035 (-6.69%) | 26,574 |
17 Nov 2017 | USD | 0.5332 | 0.5332 | 0.5189 | 0.5189 | 0.5189 | +0.004 (+0.76%) | 62,960 |
16 Nov 2017 | USD | 0.492 | 0.515 | 0.492 | 0.515 | 0.515 | +0.01 (+2.06%) | 18,455 |
15 Nov 2017 | USD | 0.49 | 0.5046 | 0.443 | 0.5046 | 0.5046 | -0.011 (-2.13%) | 32,570 |
14 Nov 2017 | USD | 0.56 | 0.5691 | 0.499 | 0.5156 | 0.5156 | -0.044 (-7.93%) | 26,300 |
13 Nov 2017 | USD | 0.577 | 0.5839 | 0.5541 | 0.56 | 0.56 | -0.01 (-1.77%) | 43,625 |
10 Nov 2017 | USD | 0.478 | 0.6168 | 0.437 | 0.5701 | 0.5701 | +0.123 (+27.65%) | 137,829 |
9 Nov 2017 | USD | 0.458 | 0.4599 | 0.444 | 0.4466 | 0.4466 | -0.013 (-2.89%) | 47,850 |
8 Nov 2017 | USD | 0.4027 | 0.4676 | 0.4027 | 0.4599 | 0.4599 | +0.056 (+13.75%) | 95,729 |
7 Nov 2017 | USD | 0.404 | 0.4043 | 0.3794 | 0.4043 | 0.4043 | +0.014 (+3.59%) | 95,800 |
6 Nov 2017 | USD | 0.3933 | 0.3933 | 0.378 | 0.3903 | 0.3903 | -0.013 (-3.34%) | 3,080 |
3 Nov 2017 | USD | 0.3773 | 0.41 | 0.3773 | 0.4038 | 0.4038 | +0.03 (+7.97%) | 19,200 |
2 Nov 2017 | USD | 0.3416 | 0.4077 | 0.3416 | 0.374 | 0.374 | +0.028 (+7.97%) | 2,585 |
1 Nov 2017 | USD | 0.3464 | 0.3464 | 0.3464 | 0.3464 | 0.3464 | 0.0 (0.0%) | 0 |
31 Oct 2017 | USD | 0.3531 | 0.3531 | 0.3292 | 0.3464 | 0.3464 | -0.006 (-1.76%) | 7,760 |
30 Oct 2017 | USD | 0.333 | 0.36 | 0.333 | 0.3526 | 0.3526 | +0.016 (+4.82%) | 16,660 |