Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | USD | 0.59 | 0.5912 | 0.55 | 0.565 | 5.65 | -0.035 (-5.80%) | 334,611 |
3 Jan 2018 | USD | 0.595 | 0.6028 | 0.57 | 0.5998 | 5.998 | +0.005 (+0.82%) | 226,001 |
2 Jan 2018 | USD | 0.65 | 0.65 | 0.58 | 0.5949 | 5.949 | -0.015 (-2.48%) | 209,138 |
1 Jan 2018 | USD | 0.61 | 0.61 | 0.61 | 0.61 | 6.1 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.62 | 0.6855 | 0.6 | 0.61 | 6.1 | -0.05 (-7.56%) | 300,970 |
28 Dec 2017 | USD | 0.6136 | 0.7599 | 0.6114 | 0.6599 | 6.599 | +0.07 (+11.89%) | 948,416 |
27 Dec 2017 | USD | 0.5788 | 0.5948 | 0.57 | 0.5898 | 5.898 | +0.005 (+0.82%) | 68,099 |
26 Dec 2017 | USD | 0.5859 | 0.5998 | 0.5811 | 0.585 | 5.85 | -0.014 (-2.34%) | 88,622 |
25 Dec 2017 | USD | 0.599 | 0.599 | 0.599 | 0.599 | 5.99 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.6001 | 0.61 | 0.5812 | 0.599 | 5.99 | -0.006 (-1.01%) | 86,062 |
21 Dec 2017 | USD | 0.615 | 0.615 | 0.6 | 0.6051 | 6.051 | -0.002 (-0.26%) | 70,926 |
20 Dec 2017 | USD | 0.6105 | 0.6275 | 0.6066 | 0.6067 | 6.067 | -0.004 (-0.62%) | 44,810 |
19 Dec 2017 | USD | 0.635 | 0.635 | 0.6104 | 0.6105 | 6.105 | -0.004 (-0.73%) | 98,901 |
18 Dec 2017 | USD | 0.64 | 0.64 | 0.6066 | 0.615 | 6.15 | +0.014 (+2.33%) | 127,102 |
15 Dec 2017 | USD | 0.64 | 0.64 | 0.6 | 0.601 | 6.01 | 0.0 (0.0%) | 94,724 |
14 Dec 2017 | USD | 0.6406 | 0.6406 | 0.6 | 0.601 | 6.01 | -0.009 (-1.49%) | 85,134 |
13 Dec 2017 | USD | 0.688 | 0.688 | 0.6 | 0.6101 | 6.101 | -0.003 (-0.47%) | 110,155 |
12 Dec 2017 | USD | 0.61 | 0.6405 | 0.6 | 0.613 | 6.13 | +0.003 (+0.49%) | 86,829 |
11 Dec 2017 | USD | 0.59 | 0.6599 | 0.5555 | 0.61 | 6.1 | +0.02 (+3.39%) | 298,401 |
8 Dec 2017 | USD | 0.59 | 0.6191 | 0.58 | 0.59 | 5.9 | -0.027 (-4.35%) | 155,014 |
7 Dec 2017 | USD | 0.6257 | 0.6448 | 0.6 | 0.6168 | 6.168 | -0.015 (-2.41%) | 200,386 |
6 Dec 2017 | USD | 0.6949 | 0.6949 | 0.6 | 0.632 | 6.32 | -0.038 (-5.67%) | 400,734 |
5 Dec 2017 | USD | 0.76 | 0.7618 | 0.6506 | 0.67 | 6.7 | -0.13 (-16.25%) | 421,249 |
4 Dec 2017 | USD | 0.675 | 0.85 | 0.62 | 0.8 | 8 | +0.14 (+21.21%) | 1,736,801 |
1 Dec 2017 | USD | 0.69 | 0.69 | 0.6103 | 0.66 | 6.6 | -0.01 (-1.49%) | 130,764 |
30 Nov 2017 | USD | 0.66 | 0.69 | 0.6501 | 0.67 | 6.7 | +0.03 (+4.69%) | 172,344 |
29 Nov 2017 | USD | 0.6919 | 0.6956 | 0.6 | 0.64 | 6.4 | -0.033 (-4.92%) | 145,696 |
28 Nov 2017 | USD | 0.689 | 0.7099 | 0.66 | 0.6731 | 6.731 | -0.037 (-5.20%) | 104,449 |
27 Nov 2017 | USD | 0.69 | 0.72 | 0.66 | 0.71 | 7.1 | +0.043 (+6.40%) | 132,454 |
24 Nov 2017 | USD | 0.7099 | 0.7099 | 0.65 | 0.6673 | 6.673 | -0.022 (-3.15%) | 53,279 |