Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2018 | USD | 0.2612 | 0.2662 | 0.258 | 0.2652 | 6.63 | +0.006 (+2.47%) | 35,740 |
4 Jan 2018 | USD | 0.26 | 0.2698 | 0.2588 | 0.2588 | 6.47 | -0.001 (-0.46%) | 36,000 |
3 Jan 2018 | USD | 0.26 | 0.26 | 0.26 | 0.26 | 6.5 | -0.015 (-5.45%) | 17,828 |
2 Jan 2018 | USD | 0.2512 | 0.278 | 0.2512 | 0.275 | 6.875 | +0.02 (+7.67%) | 6,600 |
1 Jan 2018 | USD | 0.2554 | 0.2554 | 0.2554 | 0.2554 | 6.385 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.2507 | 0.2554 | 0.2506 | 0.2554 | 6.385 | +0.007 (+2.78%) | 11,450 |
28 Dec 2017 | USD | 0.2718 | 0.2737 | 0.2485 | 0.2485 | 6.2125 | -0.016 (-6.16%) | 8,077 |
27 Dec 2017 | USD | 0.2648 | 0.2648 | 0.2648 | 0.2648 | 6.62 | +0.019 (+7.55%) | 18,693 |
26 Dec 2017 | USD | 0.2462 | 0.2462 | 0.2462 | 0.2462 | 6.155 | +0.006 (+2.46%) | 2,500 |
25 Dec 2017 | USD | 0.2403 | 0.2403 | 0.2403 | 0.2403 | 6.0075 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.24 | 0.249 | 0.2382 | 0.2403 | 6.0075 | -0.01 (-3.88%) | 15,000 |
21 Dec 2017 | USD | 0.241 | 0.25 | 0.241 | 0.25 | 6.25 | +0.009 (+3.73%) | 19,345 |
20 Dec 2017 | USD | 0.241 | 0.242 | 0.2409 | 0.241 | 6.025 | -0.004 (-1.63%) | 16,200 |
19 Dec 2017 | USD | 0.26 | 0.26 | 0.245 | 0.245 | 6.125 | -0.011 (-4.18%) | 5,500 |
18 Dec 2017 | USD | 0.233 | 0.2557 | 0.233 | 0.2557 | 6.3925 | +0.011 (+4.37%) | 22,605 |
15 Dec 2017 | USD | 0.2499 | 0.2499 | 0.245 | 0.245 | 6.125 | -0.005 (-2%) | 5,000 |
14 Dec 2017 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 6.25 | +0.001 (+0.48%) | 6,000 |
13 Dec 2017 | USD | 0.247 | 0.25 | 0.247 | 0.2488 | 6.22 | -0.002 (-0.76%) | 22,500 |
12 Dec 2017 | USD | 0.2644 | 0.2644 | 0.2507 | 0.2507 | 6.2675 | +0.004 (+1.54%) | 21,500 |
11 Dec 2017 | USD | 0.2528 | 0.265 | 0.245 | 0.2469 | 6.1725 | -0.014 (-5.40%) | 20,250 |
8 Dec 2017 | USD | 0.259 | 0.2702 | 0.259 | 0.261 | 6.525 | +0.004 (+1.68%) | 112,000 |
7 Dec 2017 | USD | 0.2503 | 0.2567 | 0.25 | 0.2567 | 6.4175 | -0.015 (-5.52%) | 64,800 |
6 Dec 2017 | USD | 0.2756 | 0.2756 | 0.2717 | 0.2717 | 6.7925 | +0.004 (+1.38%) | 500 |
5 Dec 2017 | USD | 0.2678 | 0.268 | 0.2678 | 0.268 | 6.7 | -0.021 (-7.27%) | 2,100 |
4 Dec 2017 | USD | 0.261 | 0.289 | 0.261 | 0.289 | 7.225 | +0.033 (+12.76%) | 5,115 |
1 Dec 2017 | USD | 0.2605 | 0.265 | 0.2563 | 0.2563 | 6.4075 | +0.006 (+2.52%) | 22,700 |
30 Nov 2017 | USD | 0.286 | 0.286 | 0.25 | 0.25 | 6.25 | -0.028 (-9.91%) | 5,500 |
29 Nov 2017 | USD | 0.2662 | 0.2775 | 0.2662 | 0.2775 | 6.9375 | -0.003 (-0.89%) | 20,378 |
28 Nov 2017 | USD | 0.3066 | 0.3066 | 0.271 | 0.28 | 7 | -0.015 (-5.08%) | 13,900 |
27 Nov 2017 | USD | 0.3 | 0.3 | 0.28 | 0.295 | 7.375 | -0.006 (-1.99%) | 66,506 |