Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2018 | USD | 0.45 | 0.64 | 0.45 | 0.501 | 0.501 | +0.091 (+22.20%) | 265,936 |
24 Jan 2018 | USD | 0.85 | 0.85 | 0.39 | 0.41 | 0.41 | -0.41 (-50%) | 290,411 |
23 Jan 2018 | USD | 0.935 | 0.943 | 0.82 | 0.82 | 0.82 | -0.07 (-7.87%) | 26,572 |
22 Jan 2018 | USD | 0.71 | 0.935 | 0.71 | 0.89 | 0.89 | -0.05 (-5.32%) | 25,106 |
19 Jan 2018 | USD | 0.98 | 1 | 0.94 | 0.94 | 0.94 | -0.05 (-5.05%) | 23,902 |
18 Jan 2018 | USD | 1.06 | 1.06 | 0.951 | 0.99 | 0.99 | -0.08 (-7.48%) | 79,181 |
17 Jan 2018 | USD | 1.011 | 1.07 | 1.01 | 1.07 | 1.07 | -0.02 (-1.83%) | 4,100 |
16 Jan 2018 | USD | 1.1 | 1.1 | 1 | 1.09 | 1.09 | -0.01 (-0.91%) | 10,048 |
15 Jan 2018 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 1.11 | 1.12 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 3,275 |
11 Jan 2018 | USD | 1.14 | 1.15 | 1.085 | 1.1 | 1.1 | -0.03 (-2.65%) | 1,192,900 |
10 Jan 2018 | USD | 1.065 | 1.14 | 1.06 | 1.13 | 1.13 | -0.02 (-1.74%) | 23,855 |
9 Jan 2018 | USD | 1.205 | 1.205 | 1.09 | 1.15 | 1.15 | -0.03 (-2.54%) | 30,792 |
8 Jan 2018 | USD | 1.01 | 1.28 | 0.98 | 1.18 | 1.18 | +0.11 (+10.28%) | 55,955 |
5 Jan 2018 | USD | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | +0.018 (+1.71%) | 11,345 |
4 Jan 2018 | USD | 1.08 | 1.08 | 1.05 | 1.052 | 1.052 | -0.038 (-3.49%) | 4,100 |
3 Jan 2018 | USD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | +0.02 (+1.87%) | 1,000 |
2 Jan 2018 | USD | 1.08 | 1.08 | 0.95 | 1.07 | 1.07 | -0.01 (-0.93%) | 8,048 |
1 Jan 2018 | USD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 1.09 | 1.14 | 0.9 | 1.08 | 1.08 | -0.02 (-1.82%) | 73,331 |
28 Dec 2017 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | +0.04 (+3.77%) | 200 |
27 Dec 2017 | USD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 800 |
26 Dec 2017 | USD | 1.03 | 1.07 | 1 | 1.06 | 1.06 | +0.06 (+6%) | 6,292 |
25 Dec 2017 | USD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.95 | 1 | 0.95 | 1 | 1 | 0.0 (0.0%) | 26,200 |
21 Dec 2017 | USD | 1.01 | 1.01 | 0.95 | 1 | 1 | -0.03 (-2.91%) | 36,988 |
20 Dec 2017 | USD | 1.04 | 1.08 | 0.96 | 1.03 | 1.03 | +0.03 (+3%) | 5,650 |
19 Dec 2017 | USD | 1.072 | 1.08 | 0.985 | 1 | 1 | 0.0 (0.0%) | 52,500 |
18 Dec 2017 | USD | 1.08 | 1.08 | 1 | 1 | 1 | -0.04 (-3.85%) | 41,693 |
15 Dec 2017 | USD | 1.02 | 1.04 | 1 | 1.04 | 1.04 | +0.03 (+2.97%) | 5,100 |