Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2017 | USD | 0.5953 | 0.6964 | 0.5674 | 0.6261 | 0.6261 | +0.022 (+3.64%) | 192,421,000 |
22 Dec 2017 | USD | 0.7761 | 0.7898 | 0.4549 | 0.6041 | 0.6041 | -0.184 (-23.35%) | 204,654,000 |
21 Dec 2017 | USD | 0.8388 | 0.9035 | 0.7225 | 0.7881 | 0.7881 | -0.052 (-6.17%) | 171,081,000 |
20 Dec 2017 | USD | 0.955 | 1.0116 | 0.7742 | 0.8399 | 0.8399 | -0.118 (-12.32%) | 196,233,000 |
19 Dec 2017 | USD | 0.8119 | 0.9596 | 0.7889 | 0.9579 | 0.9579 | +0.148 (+18.26%) | 370,834,000 |
18 Dec 2017 | USD | 0.627 | 0.8107 | 0.5734 | 0.81 | 0.81 | +0.186 (+29.72%) | 307,759,000 |
17 Dec 2017 | USD | 0.5571 | 0.6341 | 0.5407 | 0.6244 | 0.6244 | +0.066 (+11.84%) | 262,778,000 |
16 Dec 2017 | USD | 0.5776 | 0.6058 | 0.5113 | 0.5583 | 0.5583 | -0.006 (-1.13%) | 184,778,000 |
15 Dec 2017 | USD | 0.4426 | 0.603 | 0.4059 | 0.5647 | 0.5647 | +0.127 (+29.10%) | 62,437,100 |
14 Dec 2017 | USD | 0.3289 | 0.4412 | 0.301 | 0.4374 | 0.4374 | +0.108 (+32.67%) | 119,929,000 |
13 Dec 2017 | USD | 0.3272 | 0.3685 | 0.3052 | 0.3297 | 0.3297 | -0.003 (-0.99%) | 81,897,300 |
12 Dec 2017 | USD | 0.322 | 0.3409 | 0.2825 | 0.333 | 0.333 | +0.005 (+1.56%) | 93,205,400 |
11 Dec 2017 | USD | 0.2956 | 0.3594 | 0.2884 | 0.3279 | 0.3279 | +0.031 (+10.55%) | 26,926,500 |
10 Dec 2017 | USD | 0.3347 | 0.353 | 0.2829 | 0.2966 | 0.2966 | -0.038 (-11.28%) | 26,267,000 |
9 Dec 2017 | USD | 0.2783 | 0.3753 | 0.2637 | 0.3343 | 0.3343 | +0.056 (+20.21%) | 45,817,000 |
8 Dec 2017 | USD | 0.2561 | 0.2823 | 0.24 | 0.2781 | 0.2781 | +0.022 (+8.51%) | 27,321,200 |
7 Dec 2017 | USD | 0.2429 | 0.3216 | 0.2316 | 0.2563 | 0.2563 | +0.015 (+6.04%) | 35,807,700 |
6 Dec 2017 | USD | 0.2164 | 0.2767 | 0.202 | 0.2417 | 0.2417 | +0.023 (+10.31%) | 47,847,700 |
5 Dec 2017 | USD | 0.2308 | 0.2356 | 0.2095 | 0.2191 | 0.2191 | -0.011 (-4.90%) | 32,093,700 |
4 Dec 2017 | USD | 0.2095 | 0.2495 | 0.19 | 0.2304 | 0.2304 | +0.022 (+10.77%) | 57,825,100 |
3 Dec 2017 | USD | 0.2186 | 0.2257 | 0.1996 | 0.208 | 0.208 | -0.011 (-4.89%) | 18,789,900 |
2 Dec 2017 | USD | 0.182 | 0.2395 | 0.1704 | 0.2187 | 0.2187 | +0.036 (+19.70%) | 54,613,800 |
1 Dec 2017 | USD | 0.1793 | 0.1868 | 0.1686 | 0.1827 | 0.1827 | +0.003 (+1.61%) | 6,466,260 |
30 Nov 2017 | USD | 0.1666 | 0.1838 | 0.147 | 0.1798 | 0.1798 | +0.015 (+9.17%) | 4,357,860 |
29 Nov 2017 | USD | 0.1721 | 0.1896 | 0.1552 | 0.1647 | 0.1647 | -0.008 (-4.74%) | 4,432,340 |
28 Nov 2017 | USD | 0.1539 | 0.187 | 0.1435 | 0.1729 | 0.1729 | +0.018 (+11.62%) | 9,248,500 |
27 Nov 2017 | USD | 0.171 | 0.1736 | 0.1411 | 0.1549 | 0.1549 | -0.003 (-1.65%) | 6,932,630 |
26 Nov 2017 | USD | 0.167 | 0.1743 | 0.1544 | 0.1575 | 0.1575 | -0.011 (-6.31%) | 6,168,330 |
25 Nov 2017 | USD | 0.1769 | 0.1794 | 0.1661 | 0.1681 | 0.1681 | -0.009 (-4.97%) | 9,699,870 |
24 Nov 2017 | USD | 0.1562 | 0.1776 | 0.1497 | 0.1769 | 0.1769 | +0.021 (+13.11%) | 5,905,680 |