Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | USD | 0.4769 | 0.4769 | 0.4769 | 0.4769 | 0.4769 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.4842 | 0.4842 | 0.4769 | 0.4769 | 0.4769 | -0.01 (-2.07%) | 13,500 |
21 Nov 2017 | USD | 0.4957 | 0.5111 | 0.4827 | 0.487 | 0.487 | +0.003 (+0.58%) | 51,568 |
20 Nov 2017 | USD | 0.5186 | 0.5278 | 0.463 | 0.4842 | 0.4842 | -0.035 (-6.69%) | 26,574 |
17 Nov 2017 | USD | 0.5332 | 0.5332 | 0.5189 | 0.5189 | 0.5189 | +0.004 (+0.76%) | 62,960 |
16 Nov 2017 | USD | 0.492 | 0.515 | 0.492 | 0.515 | 0.515 | +0.01 (+2.06%) | 18,455 |
15 Nov 2017 | USD | 0.49 | 0.5046 | 0.443 | 0.5046 | 0.5046 | -0.011 (-2.13%) | 32,570 |
14 Nov 2017 | USD | 0.56 | 0.5691 | 0.499 | 0.5156 | 0.5156 | -0.044 (-7.93%) | 26,300 |
13 Nov 2017 | USD | 0.577 | 0.5839 | 0.5541 | 0.56 | 0.56 | -0.01 (-1.77%) | 43,625 |
10 Nov 2017 | USD | 0.478 | 0.6168 | 0.437 | 0.5701 | 0.5701 | +0.123 (+27.65%) | 137,829 |
9 Nov 2017 | USD | 0.458 | 0.4599 | 0.444 | 0.4466 | 0.4466 | -0.013 (-2.89%) | 47,850 |
8 Nov 2017 | USD | 0.4027 | 0.4676 | 0.4027 | 0.4599 | 0.4599 | +0.056 (+13.75%) | 95,729 |
7 Nov 2017 | USD | 0.404 | 0.4043 | 0.3794 | 0.4043 | 0.4043 | +0.014 (+3.59%) | 95,800 |
6 Nov 2017 | USD | 0.3933 | 0.3933 | 0.378 | 0.3903 | 0.3903 | -0.013 (-3.34%) | 3,080 |
3 Nov 2017 | USD | 0.3773 | 0.41 | 0.3773 | 0.4038 | 0.4038 | +0.03 (+7.97%) | 19,200 |
2 Nov 2017 | USD | 0.3416 | 0.4077 | 0.3416 | 0.374 | 0.374 | +0.028 (+7.97%) | 2,585 |
1 Nov 2017 | USD | 0.3464 | 0.3464 | 0.3464 | 0.3464 | 0.3464 | 0.0 (0.0%) | 0 |
31 Oct 2017 | USD | 0.3531 | 0.3531 | 0.3292 | 0.3464 | 0.3464 | -0.006 (-1.76%) | 7,760 |
30 Oct 2017 | USD | 0.333 | 0.36 | 0.333 | 0.3526 | 0.3526 | +0.016 (+4.82%) | 16,660 |
27 Oct 2017 | USD | 0.3479 | 0.3479 | 0.3359 | 0.3364 | 0.3364 | -0.014 (-3.89%) | 3,391 |
26 Oct 2017 | USD | 0.3323 | 0.35 | 0.3317 | 0.35 | 0.35 | +0.015 (+4.48%) | 72,000 |
25 Oct 2017 | USD | 0.346 | 0.346 | 0.335 | 0.335 | 0.335 | -0.022 (-6.16%) | 12,000 |
24 Oct 2017 | USD | 0.357 | 0.357 | 0.357 | 0.357 | 0.357 | 0.0 (0.0%) | 0 |
23 Oct 2017 | USD | 0.355 | 0.357 | 0.355 | 0.357 | 0.357 | +0.011 (+3.27%) | 10,563 |
20 Oct 2017 | USD | 0.3445 | 0.3457 | 0.3445 | 0.3457 | 0.3457 | +0.013 (+3.97%) | 5,500 |
19 Oct 2017 | USD | 0.331 | 0.3414 | 0.331 | 0.3325 | 0.3325 | -0.007 (-2.21%) | 6,125 |
18 Oct 2017 | USD | 0.3623 | 0.366 | 0.34 | 0.34 | 0.34 | -0.022 (-6.18%) | 11,185 |
17 Oct 2017 | USD | 0.3624 | 0.3624 | 0.3624 | 0.3624 | 0.3624 | +0.01 (+2.93%) | 5,000 |
16 Oct 2017 | USD | 0.348 | 0.3573 | 0.348 | 0.3521 | 0.3521 | +0.009 (+2.77%) | 6,700 |
13 Oct 2017 | USD | 0.3426 | 0.3426 | 0.3426 | 0.3426 | 0.3426 | -0.007 (-2.03%) | 500 |