Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2018 | USD | 0.385 | 0.4175 | 0.374 | 0.389 | 0.389 | -0.022 (-5.33%) | 227,819 |
2 Jan 2018 | USD | 0.4327 | 0.455 | 0.3737 | 0.4109 | 0.4109 | -0.02 (-4.58%) | 173,076 |
1 Jan 2018 | USD | 0.4306 | 0.4306 | 0.4306 | 0.4306 | 0.4306 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.38 | 0.4505 | 0.3779 | 0.4306 | 0.4306 | +0.054 (+14.34%) | 357,130 |
28 Dec 2017 | USD | 0.365 | 0.386 | 0.365 | 0.3766 | 0.3766 | +0.009 (+2.34%) | 145,378 |
27 Dec 2017 | USD | 0.368 | 0.368 | 0.368 | 0.368 | 0.368 | -0.032 (-8%) | 158,146 |
26 Dec 2017 | USD | 0.37 | 0.4 | 0.34 | 0.4 | 0.4 | +0.035 (+9.59%) | 73,138 |
25 Dec 2017 | USD | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.365 | 0.365 | 0.347 | 0.365 | 0.365 | -0.013 (-3.54%) | 174,459 |
21 Dec 2017 | USD | 0.36 | 0.3831 | 0.3577 | 0.3784 | 0.3784 | +0.018 (+5.05%) | 55,859 |
20 Dec 2017 | USD | 0.345 | 0.3787 | 0.345 | 0.3602 | 0.3602 | -0.009 (-2.41%) | 23,650 |
19 Dec 2017 | USD | 0.36 | 0.3852 | 0.344 | 0.3691 | 0.3691 | +0.009 (+2.50%) | 106,401 |
18 Dec 2017 | USD | 0.3554 | 0.38 | 0.33 | 0.3601 | 0.3601 | +0.015 (+4.38%) | 91,315 |
15 Dec 2017 | USD | 0.34 | 0.3515 | 0.325 | 0.345 | 0.345 | +0.005 (+1.47%) | 99,822 |
14 Dec 2017 | USD | 0.3452 | 0.35 | 0.3185 | 0.34 | 0.34 | -0.006 (-1.68%) | 302,228 |
13 Dec 2017 | USD | 0.3172 | 0.349 | 0.3095 | 0.3458 | 0.3458 | +0.022 (+6.89%) | 90,748 |
12 Dec 2017 | USD | 0.3215 | 0.335 | 0.3185 | 0.3235 | 0.3235 | -0.001 (-0.34%) | 94,312 |
11 Dec 2017 | USD | 0.33 | 0.349 | 0.317 | 0.3246 | 0.3246 | -0.022 (-6.48%) | 130,355 |
8 Dec 2017 | USD | 0.34 | 0.348 | 0.3271 | 0.3471 | 0.3471 | +0.005 (+1.61%) | 38,998 |
7 Dec 2017 | USD | 0.3453 | 0.348 | 0.3255 | 0.3416 | 0.3416 | -0 (-0.12%) | 75,780 |
6 Dec 2017 | USD | 0.3493 | 0.365 | 0.342 | 0.342 | 0.342 | -0.009 (-2.54%) | 79,002 |
5 Dec 2017 | USD | 0.3809 | 0.3809 | 0.346 | 0.3509 | 0.3509 | -0.02 (-5.47%) | 82,372 |
4 Dec 2017 | USD | 0.3584 | 0.3712 | 0.3539 | 0.3712 | 0.3712 | +0.001 (+0.32%) | 31,760 |
1 Dec 2017 | USD | 0.3564 | 0.37 | 0.347 | 0.37 | 0.37 | +0.029 (+8.57%) | 49,854 |
30 Nov 2017 | USD | 0.35 | 0.3604 | 0.3382 | 0.3408 | 0.3408 | -0.025 (-6.89%) | 70,686 |
29 Nov 2017 | USD | 0.3788 | 0.38 | 0.3519 | 0.366 | 0.366 | -0.009 (-2.32%) | 91,182 |
28 Nov 2017 | USD | 0.37 | 0.379 | 0.3497 | 0.3747 | 0.3747 | -0.01 (-2.57%) | 117,680 |
27 Nov 2017 | USD | 0.3981 | 0.4023 | 0.3768 | 0.3846 | 0.3846 | -0.025 (-5.99%) | 124,818 |
24 Nov 2017 | USD | 0.39 | 0.4097 | 0.39 | 0.4091 | 0.4091 | +0.001 (+0.12%) | 26,300 |
23 Nov 2017 | USD | 0.4086 | 0.4086 | 0.4086 | 0.4086 | 0.4086 | 0.0 (0.0%) | 0 |