Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2018 | USD | 0.1663 | 0.1908 | 0.1658 | 0.183 | 0.183 | +0.018 (+10.57%) | 52,641,200 |
5 Jan 2018 | USD | 0.1979 | 0.2087 | 0.1556 | 0.1655 | 0.1655 | -0.035 (-17.25%) | 51,203,300 |
4 Jan 2018 | USD | 0.1554 | 0.2085 | 0.1424 | 0.2 | 0.2 | +0.044 (+28.29%) | 67,030,700 |
3 Jan 2018 | USD | 0.105 | 0.1815 | 0.0995 | 0.1559 | 0.1559 | +0.051 (+48.05%) | 87,955,800 |
2 Jan 2018 | USD | 0.1 | 0.1121 | 0.0997 | 0.1053 | 0.1053 | +0.005 (+5.19%) | 38,891,400 |
1 Jan 2018 | USD | 0.1027 | 0.1061 | 0.0945 | 0.1001 | 0.1001 | -0.002 (-1.86%) | 26,634,900 |
31 Dec 2017 | USD | 0.098 | 0.1065 | 0.0933 | 0.102 | 0.102 | +0.004 (+4.62%) | 22,450,300 |
30 Dec 2017 | USD | 0.0895 | 0.1029 | 0.084 | 0.0975 | 0.0975 | +0.008 (+9.43%) | 31,693,900 |
29 Dec 2017 | USD | 0.0886 | 0.098 | 0.0849 | 0.0891 | 0.0891 | +0.001 (+1.37%) | 27,314,200 |
28 Dec 2017 | USD | 0.0826 | 0.0894 | 0.0755 | 0.0879 | 0.0879 | +0.005 (+6.03%) | 25,564,800 |
27 Dec 2017 | USD | 0.0862 | 0.0893 | 0.0805 | 0.0829 | 0.0829 | -0.003 (-3.04%) | 22,112,000 |
26 Dec 2017 | USD | 0.0912 | 0.0972 | 0.0826 | 0.0855 | 0.0855 | -0.006 (-6.35%) | 22,235,900 |
25 Dec 2017 | USD | 0.0872 | 0.0943 | 0.0858 | 0.0913 | 0.0913 | +0.005 (+5.55%) | 23,472,400 |
24 Dec 2017 | USD | 0.0901 | 0.0901 | 0.0778 | 0.0865 | 0.0865 | -0.003 (-3.57%) | 15,225,600 |
23 Dec 2017 | USD | 0.0873 | 0.1022 | 0.0843 | 0.0897 | 0.0897 | +0.003 (+3.46%) | 13,654,300 |
22 Dec 2017 | USD | 0.1092 | 0.1112 | 0.066 | 0.0867 | 0.0867 | -0.022 (-20.24%) | 13,500,100 |
21 Dec 2017 | USD | 0.1155 | 0.1279 | 0.1044 | 0.1087 | 0.1087 | -0.007 (-6.37%) | 31,402,900 |
20 Dec 2017 | USD | 0.1059 | 0.129 | 0.0934 | 0.1161 | 0.1161 | +0.01 (+9.22%) | 39,253,200 |
19 Dec 2017 | USD | 0.1186 | 0.1197 | 0.1004 | 0.1063 | 0.1063 | -0.012 (-10.30%) | 26,908,500 |
18 Dec 2017 | USD | 0.1054 | 0.1208 | 0.0977 | 0.1185 | 0.1185 | +0.013 (+12.64%) | 35,151,500 |
17 Dec 2017 | USD | 0.1004 | 0.1121 | 0.0984 | 0.1052 | 0.1052 | +0.005 (+5.41%) | 30,798,500 |
16 Dec 2017 | USD | 0.107 | 0.1171 | 0.0982 | 0.0998 | 0.0998 | -0.006 (-5.49%) | 44,178,300 |
15 Dec 2017 | USD | 0.1291 | 0.1314 | 0.1031 | 0.1056 | 0.1056 | -0.025 (-19.14%) | 53,640,700 |
14 Dec 2017 | USD | 0.1234 | 0.148 | 0.1045 | 0.1306 | 0.1306 | +0.008 (+6.27%) | 98,743,500 |
13 Dec 2017 | USD | 0.0856 | 0.1257 | 0.0821 | 0.1229 | 0.1229 | +0.038 (+45.27%) | 78,835,100 |
12 Dec 2017 | USD | 0.0747 | 0.0946 | 0.0735 | 0.0846 | 0.0846 | +0.011 (+15.42%) | 43,477,900 |
11 Dec 2017 | USD | 0.0768 | 0.0858 | 0.0677 | 0.0733 | 0.0733 | -0.002 (-3.04%) | 25,718,700 |
10 Dec 2017 | USD | 0.0542 | 0.089 | 0.0534 | 0.0756 | 0.0756 | +0.022 (+40%) | 64,599,000 |
9 Dec 2017 | USD | 0.0506 | 0.0589 | 0.0478 | 0.054 | 0.054 | +0.003 (+6.51%) | 12,736,600 |
8 Dec 2017 | USD | 0.0612 | 0.0618 | 0.0436 | 0.0507 | 0.0507 | -0.01 (-16.34%) | 30,266,500 |