Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2017 | USD | 0.78 | 0.79 | 0.594 | 0.612 | 12.24 | -0.202 (-24.82%) | 3,361,600 |
28 Nov 2017 | USD | 1.06 | 1.066 | 0.657 | 0.814 | 16.28 | -0.051 (-5.90%) | 3,945,000 |
27 Nov 2017 | USD | 0.672 | 0.867 | 0.649 | 0.865 | 17.3 | +0.327 (+60.78%) | 5,283,400 |
24 Nov 2017 | USD | 0.37 | 0.562 | 0.368 | 0.538 | 10.76 | +0.169 (+45.80%) | 2,235,500 |
23 Nov 2017 | USD | 0.369 | 0.369 | 0.369 | 0.369 | 7.38 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.326 | 0.396 | 0.304 | 0.369 | 7.38 | +0.059 (+19.03%) | 2,456,000 |
21 Nov 2017 | USD | 0.276 | 0.32 | 0.267 | 0.31 | 6.2 | +0.046 (+17.42%) | 1,311,800 |
20 Nov 2017 | USD | 0.251 | 0.265 | 0.244 | 0.264 | 5.28 | +0.02 (+8.20%) | 801,900 |
17 Nov 2017 | USD | 0.242 | 0.244 | 0.22 | 0.244 | 4.88 | +0.013 (+5.63%) | 287,100 |
16 Nov 2017 | USD | 0.26 | 0.262 | 0.211 | 0.231 | 4.62 | -0.018 (-7.23%) | 568,100 |
15 Nov 2017 | USD | 0.266 | 0.269 | 0.238 | 0.249 | 4.98 | +0.011 (+4.62%) | 1,412,500 |
14 Nov 2017 | USD | 0.226 | 0.26 | 0.226 | 0.238 | 4.76 | +0.028 (+13.33%) | 774,700 |
13 Nov 2017 | USD | 0.18 | 0.215 | 0.18 | 0.21 | 4.2 | +0.018 (+9.37%) | 642,500 |
10 Nov 2017 | USD | 0.189 | 0.192 | 0.179 | 0.192 | 3.84 | +0.002 (+1.05%) | 183,400 |
9 Nov 2017 | USD | 0.197 | 0.2 | 0.18 | 0.19 | 3.8 | 0.0 (0.0%) | 276,300 |
8 Nov 2017 | USD | 0.2 | 0.207 | 0.18 | 0.19 | 3.8 | +0.007 (+3.83%) | 403,200 |
7 Nov 2017 | USD | 0.191 | 0.195 | 0.171 | 0.183 | 3.66 | +0.013 (+7.65%) | 586,800 |
6 Nov 2017 | USD | 0.169 | 0.179 | 0.156 | 0.17 | 3.4 | 0.0 (0.0%) | 265,300 |
3 Nov 2017 | USD | 0.163 | 0.177 | 0.161 | 0.17 | 3.4 | +0.003 (+1.80%) | 71,400 |
2 Nov 2017 | USD | 0.179 | 0.179 | 0.165 | 0.167 | 3.34 | -0.002 (-1.18%) | 182,800 |
1 Nov 2017 | USD | 0.175 | 0.175 | 0.169 | 0.169 | 3.38 | +0.002 (+1.20%) | 30,800 |
31 Oct 2017 | USD | 0.167 | 0.175 | 0.16 | 0.167 | 3.34 | 0.0 (0.0%) | 107,000 |
30 Oct 2017 | USD | 0.156 | 0.179 | 0.156 | 0.167 | 3.34 | +0.005 (+3.09%) | 133,600 |
27 Oct 2017 | USD | 0.16 | 0.165 | 0.16 | 0.162 | 3.24 | -0.001 (-0.61%) | 131,300 |
26 Oct 2017 | USD | 0.165 | 0.165 | 0.16 | 0.163 | 3.26 | -0.012 (-6.86%) | 52,100 |
25 Oct 2017 | USD | 0.175 | 0.183 | 0.166 | 0.175 | 3.5 | -0.007 (-3.85%) | 258,900 |
24 Oct 2017 | USD | 0.178 | 0.184 | 0.17 | 0.182 | 3.64 | +0.005 (+2.82%) | 69,800 |
23 Oct 2017 | USD | 0.181 | 0.184 | 0.175 | 0.177 | 3.54 | -0.003 (-1.67%) | 159,000 |
20 Oct 2017 | USD | 0.179 | 0.19 | 0.175 | 0.18 | 3.6 | +0.012 (+7.14%) | 47,600 |
19 Oct 2017 | USD | 0.18 | 0.19 | 0.167 | 0.168 | 3.36 | -0.007 (-4%) | 453,900 |