Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2017 | USD | 0.2159 | 0.224 | 0.2045 | 0.2101 | 0.2101 | -0.008 (-3.58%) | 265,600 |
14 Nov 2017 | USD | 0.23 | 0.23 | 0.2179 | 0.2179 | 0.2179 | -0.008 (-3.46%) | 88,520 |
13 Nov 2017 | USD | 0.2573 | 0.263 | 0.2201 | 0.2257 | 0.2257 | -0.03 (-11.80%) | 128,666 |
10 Nov 2017 | USD | 0.2583 | 0.2583 | 0.2501 | 0.2559 | 0.2559 | +0.01 (+4.24%) | 22,500 |
9 Nov 2017 | USD | 0.2417 | 0.252 | 0.227 | 0.2455 | 0.2455 | +0.051 (+25.90%) | 103,299 |
8 Nov 2017 | USD | 0.195 | 0.195 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 34,325 |
7 Nov 2017 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +0.001 (+0.69%) | 2,000 |
6 Nov 2017 | USD | 0.1827 | 0.1907 | 0.1827 | 0.1887 | 0.1887 | -0.006 (-3.23%) | 22,135 |
3 Nov 2017 | USD | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | -0.002 (-1.07%) | 584 |
2 Nov 2017 | USD | 0.1971 | 0.1971 | 0.1971 | 0.1971 | 0.1971 | 0.0 (0.0%) | 0 |
1 Nov 2017 | USD | 0.1971 | 0.1971 | 0.1971 | 0.1971 | 0.1971 | +0.012 (+6.54%) | 3,000 |
31 Oct 2017 | USD | 0.1825 | 0.1868 | 0.1781 | 0.185 | 0.185 | -0.007 (-3.60%) | 86,300 |
30 Oct 2017 | USD | 0.178 | 0.1919 | 0.178 | 0.1919 | 0.1919 | +0.011 (+6.08%) | 21,600 |
27 Oct 2017 | USD | 0.1767 | 0.1809 | 0.1742 | 0.1809 | 0.1809 | -0.003 (-1.79%) | 14,721 |
26 Oct 2017 | USD | 0.18 | 0.1842 | 0.18 | 0.1842 | 0.1842 | +0.004 (+2.05%) | 5,000 |
25 Oct 2017 | USD | 0.1805 | 0.1805 | 0.1805 | 0.1805 | 0.1805 | -0.004 (-2.27%) | 2,000 |
24 Oct 2017 | USD | 0.1875 | 0.1875 | 0.1847 | 0.1847 | 0.1847 | -0.016 (-8.02%) | 2,347 |
23 Oct 2017 | USD | 0.2 | 0.2008 | 0.1838 | 0.2008 | 0.2008 | +0.001 (+0.40%) | 93,570 |
20 Oct 2017 | USD | 0.2 | 0.2001 | 0.1931 | 0.2 | 0.2 | -0.001 (-0.50%) | 6,230 |
19 Oct 2017 | USD | 0.2023 | 0.2023 | 0.1914 | 0.201 | 0.201 | +0.005 (+2.55%) | 33,300 |
18 Oct 2017 | USD | 0.1857 | 0.1978 | 0.1828 | 0.196 | 0.196 | +0.008 (+4.37%) | 20,560 |
17 Oct 2017 | USD | 0.1861 | 0.1878 | 0.1861 | 0.1878 | 0.1878 | -0.009 (-4.62%) | 6,800 |
16 Oct 2017 | USD | 0.1999 | 0.1999 | 0.1815 | 0.1969 | 0.1969 | -0.007 (-3.39%) | 56,112 |
13 Oct 2017 | USD | 0.1938 | 0.2048 | 0.1938 | 0.2038 | 0.2038 | -0.001 (-0.39%) | 15,500 |
12 Oct 2017 | USD | 0.1942 | 0.2046 | 0.1937 | 0.2046 | 0.2046 | +0.011 (+5.79%) | 48,299 |
11 Oct 2017 | USD | 0.2 | 0.2 | 0.1928 | 0.1934 | 0.1934 | -0.011 (-5.24%) | 11,100 |
10 Oct 2017 | USD | 0.196 | 0.2142 | 0.196 | 0.2041 | 0.2041 | +0.004 (+2.05%) | 18,550 |
9 Oct 2017 | USD | 0.2208 | 0.2208 | 0.188 | 0.2 | 0.2 | -0.005 (-2.34%) | 11,830 |
6 Oct 2017 | USD | 0.2048 | 0.2048 | 0.2048 | 0.2048 | 0.2048 | 0.0 (0.0%) | 0 |
5 Oct 2017 | USD | 0.2034 | 0.2092 | 0.2034 | 0.2048 | 0.2048 | -0.002 (-1.11%) | 3,930 |