Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2017 | USD | 0.3309 | 0.3309 | 0.3309 | 0.3309 | 0.3309 | +0.001 (+0.27%) | 48,390 |
26 Dec 2017 | USD | 0.355 | 0.355 | 0.3 | 0.33 | 0.33 | -0.004 (-1.23%) | 30,327 |
25 Dec 2017 | USD | 0.3341 | 0.3341 | 0.3341 | 0.3341 | 0.3341 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.3313 | 0.3359 | 0.32 | 0.3341 | 0.3341 | -0.006 (-1.74%) | 48,134 |
21 Dec 2017 | USD | 0.3675 | 0.3675 | 0.3297 | 0.34 | 0.34 | -0.025 (-6.85%) | 36,800 |
20 Dec 2017 | USD | 0.3851 | 0.386 | 0.365 | 0.365 | 0.365 | -0.018 (-4.58%) | 57,750 |
19 Dec 2017 | USD | 0.405 | 0.405 | 0.3783 | 0.3825 | 0.3825 | -0.018 (-4.59%) | 72,050 |
18 Dec 2017 | USD | 0.3935 | 0.42 | 0.3935 | 0.4009 | 0.4009 | +0.008 (+2.06%) | 24,800 |
15 Dec 2017 | USD | 0.3978 | 0.3993 | 0.3811 | 0.3928 | 0.3928 | -0.006 (-1.55%) | 18,533 |
14 Dec 2017 | USD | 0.385 | 0.4102 | 0.37 | 0.399 | 0.399 | -0.001 (-0.35%) | 67,622 |
13 Dec 2017 | USD | 0.4 | 0.4004 | 0.383 | 0.4004 | 0.4004 | +0.01 (+2.48%) | 52,500 |
12 Dec 2017 | USD | 0.422 | 0.422 | 0.378 | 0.3907 | 0.3907 | -0.023 (-5.49%) | 87,308 |
11 Dec 2017 | USD | 0.3919 | 0.4146 | 0.3909 | 0.4134 | 0.4134 | +0.043 (+11.46%) | 102,599 |
8 Dec 2017 | USD | 0.316 | 0.3732 | 0.316 | 0.3709 | 0.3709 | +0.053 (+16.64%) | 69,090 |
7 Dec 2017 | USD | 0.311 | 0.318 | 0.311 | 0.318 | 0.318 | -0.004 (-1.33%) | 1,890 |
6 Dec 2017 | USD | 0.3223 | 0.3223 | 0.3223 | 0.3223 | 0.3223 | -0.009 (-2.69%) | 350 |
5 Dec 2017 | USD | 0.34 | 0.34 | 0.33 | 0.3312 | 0.3312 | -0.02 (-5.64%) | 15,824 |
4 Dec 2017 | USD | 0.2837 | 0.351 | 0.2837 | 0.351 | 0.351 | +0.062 (+21.37%) | 32,980 |
1 Dec 2017 | USD | 0.2794 | 0.2892 | 0.2794 | 0.2892 | 0.2892 | -0.001 (-0.31%) | 17,800 |
30 Nov 2017 | USD | 0.2901 | 0.2901 | 0.2901 | 0.2901 | 0.2901 | -0.011 (-3.69%) | 100 |
29 Nov 2017 | USD | 0.3251 | 0.3368 | 0.2896 | 0.3012 | 0.3012 | -0.016 (-4.92%) | 99,922 |
28 Nov 2017 | USD | 0.2871 | 0.3169 | 0.2867 | 0.3168 | 0.3168 | +0.022 (+7.50%) | 126,450 |
27 Nov 2017 | USD | 0.317 | 0.317 | 0.2901 | 0.2947 | 0.2947 | -0.042 (-12.50%) | 25,410 |
24 Nov 2017 | USD | 0.3334 | 0.3368 | 0.3334 | 0.3368 | 0.3368 | +0 (+0.12%) | 25,090 |
23 Nov 2017 | USD | 0.3364 | 0.3364 | 0.3364 | 0.3364 | 0.3364 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.3197 | 0.352 | 0.3197 | 0.3364 | 0.3364 | +0.024 (+7.79%) | 154,759 |
21 Nov 2017 | USD | 0.2619 | 0.3121 | 0.2619 | 0.3121 | 0.3121 | +0.044 (+16.28%) | 70,980 |
20 Nov 2017 | USD | 0.263 | 0.2845 | 0.263 | 0.2684 | 0.2684 | +0.011 (+4.07%) | 55,670 |
17 Nov 2017 | USD | 0.238 | 0.2597 | 0.238 | 0.2579 | 0.2579 | +0.039 (+17.76%) | 24,400 |
16 Nov 2017 | USD | 0.2027 | 0.2217 | 0.2027 | 0.219 | 0.219 | +0.009 (+4.24%) | 36,620 |