Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2017 | USD | 0.1724 | 0.175 | 0.1436 | 0.1588 | 0.1588 | -0.014 (-8.00%) | 1 |
8 Dec 2017 | USD | 0.184 | 0.1867 | 0.1493 | 0.1726 | 0.1726 | -0.011 (-5.94%) | 9 |
7 Dec 2017 | USD | 0.1755 | 0.2153 | 0.1635 | 0.1835 | 0.1835 | +0.008 (+4.38%) | 13 |
6 Dec 2017 | USD | 0.1323 | 0.1761 | 0.1323 | 0.1758 | 0.1758 | +0.043 (+32.58%) | 1 |
5 Dec 2017 | USD | 0.1307 | 0.1348 | 0.13 | 0.1326 | 0.1326 | +0.004 (+2.95%) | 206 |
4 Dec 2017 | USD | 0.1277 | 0.1317 | 0.1276 | 0.1288 | 0.1288 | +0.002 (+1.18%) | 1 |
3 Dec 2017 | USD | 0.124 | 0.1345 | 0.1203 | 0.1273 | 0.1273 | +0.004 (+2.83%) | 1 |
2 Dec 2017 | USD | 0.123 | 0.1253 | 0.123 | 0.1238 | 0.1238 | +0.01 (+8.60%) | 3 |
30 Nov 2017 | USD | 0.1114 | 0.1211 | 0.1106 | 0.114 | 0.114 | +0.004 (+3.92%) | 5 |
29 Nov 2017 | USD | 0.1222 | 0.1296 | 0.103 | 0.1097 | 0.1097 | -0.003 (-2.75%) | 5 |
28 Nov 2017 | USD | 0.1105 | 0.1131 | 0.1095 | 0.1128 | 0.1128 | +0.003 (+2.36%) | 2 |
27 Nov 2017 | USD | 0.1094 | 0.1104 | 0.1089 | 0.1102 | 0.1102 | +0.006 (+6.06%) | 2 |
26 Nov 2017 | USD | 0.0986 | 0.1039 | 0.0985 | 0.1039 | 0.1039 | +0.005 (+5.38%) | 3 |
25 Nov 2017 | USD | 0.0971 | 0.0986 | 0.0963 | 0.0986 | 0.0986 | +0.005 (+5.68%) | 48 |
24 Nov 2017 | USD | 0.0911 | 0.0946 | 0.0894 | 0.0933 | 0.0933 | +0.002 (+2.19%) | 0 |
23 Nov 2017 | USD | 0.0928 | 0.1311 | 0.0913 | 0.0913 | 0.0913 | +0 (+0.22%) | 3 |
22 Nov 2017 | USD | 0.0911 | 0.0932 | 0.0907 | 0.0911 | 0.0911 | +0 (+0.22%) | 7 |
21 Nov 2017 | USD | 0.0932 | 0.0935 | 0.0896 | 0.0909 | 0.0909 | +0.004 (+4.60%) | 7 |
20 Nov 2017 | USD | 0.0853 | 0.0876 | 0.0842 | 0.0869 | 0.0869 | +0.002 (+1.88%) | 2 |
19 Nov 2017 | USD | 0.0874 | 0.0911 | 0.0845 | 0.0853 | 0.0853 | -0.002 (-2.63%) | 3 |
18 Nov 2017 | USD | 0.0841 | 0.0883 | 0.0841 | 0.0876 | 0.0876 | +0.009 (+12.16%) | 0 |
15 Nov 2017 | USD | 0.0742 | 0.0782 | 0.0742 | 0.0781 | 0.0781 | +0.004 (+5.26%) | 4 |
14 Nov 2017 | USD | 0.0726 | 0.0747 | 0.0722 | 0.0742 | 0.0742 | +0.002 (+2.49%) | 4 |
13 Nov 2017 | USD | 0.0714 | 0.0747 | 0.0697 | 0.0724 | 0.0724 | +0.004 (+6.63%) | 0 |
11 Nov 2017 | USD | 0.0695 | 0.072 | 0.0673 | 0.0679 | 0.0679 | -0.002 (-2.58%) | 1 |
10 Nov 2017 | USD | 0.0762 | 0.0764 | 0.0682 | 0.0697 | 0.0697 | -0.046 (-39.86%) | 2 |
8 Nov 2017 | USD | 0.1136 | 0.1252 | 0.113 | 0.1159 | 0.1159 | +0.002 (+1.67%) | 0 |
7 Nov 2017 | USD | 0.1131 | 0.114 | 0.1128 | 0.114 | 0.114 | -0.006 (-5.32%) | 0 |
5 Nov 2017 | USD | 0.1178 | 0.1216 | 0.1166 | 0.1204 | 0.1204 | +0.002 (+2.03%) | 1 |
4 Nov 2017 | USD | 0.1171 | 0.1206 | 0.1169 | 0.118 | 0.118 | +0.02 (+20.53%) | 1 |