Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2018 | USD | 0.41 | 0.43 | 0.416 | 0.425 | 0.425 | +0.015 (+3.66%) | 2,952,230 |
5 Jan 2018 | USD | 0.41 | 0.4175 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 4,200,406 |
4 Jan 2018 | USD | 0.435 | 0.429 | 0.4065 | 0.41 | 0.41 | -0.015 (-3.53%) | 2,884,960 |
3 Jan 2018 | USD | 0.425 | 0.4295 | 0.4205 | 0.425 | 0.425 | 0.0 (0.0%) | 1,803,081 |
2 Jan 2018 | USD | 0.425 | 0.4295 | 0.41 | 0.425 | 0.425 | 0.0 (0.0%) | 11,013,306 |
1 Jan 2018 | USD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
28 Dec 2017 | USD | 0.425 | 0.4245 | 0.421 | 0.425 | 0.425 | 0.0 (0.0%) | 1,623,923 |
27 Dec 2017 | USD | 0.43 | 0.4222 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 2,096,952 |
26 Dec 2017 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
25 Dec 2017 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.445 | 0.477 | 0.41 | 0.43 | 0.43 | +0.005 (+1.18%) | 13,319,658 |
21 Dec 2017 | USD | 0.425 | 0.43 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 5,269,412 |
20 Dec 2017 | USD | 0.435 | 0.454 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 6,949,507 |
19 Dec 2017 | USD | 0.435 | 0.433 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 313,304 |
18 Dec 2017 | USD | 0.44 | 0.44 | 0.42 | 0.435 | 0.435 | -0.005 (-1.14%) | 5,731,479 |
15 Dec 2017 | USD | 0.44 | 0.448 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 359,470 |
14 Dec 2017 | USD | 0.425 | 0.468 | 0.42 | 0.44 | 0.44 | +0.015 (+3.53%) | 2,596,746 |
13 Dec 2017 | USD | 0.425 | 0.429 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 234,773 |
12 Dec 2017 | USD | 0.445 | 0.44 | 0.42 | 0.425 | 0.425 | -0.02 (-4.49%) | 3,542,100 |
11 Dec 2017 | USD | 0.45 | 0.4476 | 0.42 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,041,276 |
8 Dec 2017 | USD | 0.445 | 0.449 | 0.43 | 0.45 | 0.45 | +0.005 (+1.12%) | 3,315,546 |
7 Dec 2017 | USD | 0.435 | 0.468 | 0.431 | 0.445 | 0.445 | +0.01 (+2.30%) | 5,588,905 |
6 Dec 2017 | USD | 0.46 | 0.4658 | 0.42 | 0.435 | 0.435 | -0.025 (-5.43%) | 9,582,067 |
5 Dec 2017 | USD | 0.46 | 0.465 | 0.4232 | 0.46 | 0.46 | 0.0 (0.0%) | 216,609 |
4 Dec 2017 | USD | 0.46 | 0.4658 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 24,062 |
1 Dec 2017 | USD | 0.455 | 0.4658 | 0.4227 | 0.46 | 0.46 | +0.005 (+1.10%) | 2,711,619 |
30 Nov 2017 | USD | 0.465 | 0.4725 | 0.4462 | 0.455 | 0.455 | -0.01 (-2.15%) | 1,861,639 |
29 Nov 2017 | USD | 0.47 | 0.477 | 0.455 | 0.465 | 0.465 | -0.005 (-1.06%) | 2,293,641 |
28 Nov 2017 | USD | 0.505 | 0.51 | 0.46 | 0.47 | 0.47 | -0.035 (-6.93%) | 5,000,839 |