Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2018 | USD | 0.55 | 0.557 | 0.549 | 0.557 | 0.557 | -0.018 (-3.13%) | 9,700 |
8 Jan 2018 | USD | 0.574 | 0.583 | 0.574 | 0.575 | 0.575 | +0.048 (+9.11%) | 6,100 |
5 Jan 2018 | USD | 0.522 | 0.527 | 0.521 | 0.527 | 0.527 | +0.017 (+3.33%) | 7,300 |
4 Jan 2018 | USD | 0.516 | 0.516 | 0.501 | 0.51 | 0.51 | -0.011 (-2.11%) | 19,100 |
3 Jan 2018 | USD | 0.506 | 0.521 | 0.506 | 0.521 | 0.521 | +0.005 (+0.97%) | 15,000 |
2 Jan 2018 | USD | 0.515 | 0.523 | 0.508 | 0.516 | 0.516 | -0.003 (-0.58%) | 20,000 |
1 Jan 2018 | USD | 0.519 | 0.519 | 0.519 | 0.519 | 0.519 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.519 | 0.519 | 0.519 | 0.519 | 0.519 | 0.0 (0.0%) | 0 |
28 Dec 2017 | USD | 0.519 | 0.519 | 0.519 | 0.519 | 0.519 | -0.003 (-0.57%) | 1,000 |
27 Dec 2017 | USD | 0.522 | 0.522 | 0.522 | 0.522 | 0.522 | 0.0 (0.0%) | 1,000 |
26 Dec 2017 | USD | 0.522 | 0.522 | 0.522 | 0.522 | 0.522 | +0.002 (+0.38%) | 2,000 |
25 Dec 2017 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.009 (-1.70%) | 1,000 |
21 Dec 2017 | USD | 0.512 | 0.529 | 0.512 | 0.529 | 0.529 | +0.044 (+9.07%) | 4,000 |
20 Dec 2017 | USD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 1,800 |
19 Dec 2017 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.012 (-2.39%) | 2,500 |
18 Dec 2017 | USD | 0.51 | 0.531 | 0.502 | 0.502 | 0.502 | -0.02 (-3.83%) | 7,600 |
15 Dec 2017 | USD | 0.537 | 0.537 | 0.522 | 0.522 | 0.522 | -0.012 (-2.25%) | 10,000 |
14 Dec 2017 | USD | 0.534 | 0.534 | 0.534 | 0.534 | 0.534 | 0.0 (0.0%) | 0 |
13 Dec 2017 | USD | 0.534 | 0.534 | 0.534 | 0.534 | 0.534 | 0.0 (0.0%) | 0 |
12 Dec 2017 | USD | 0.534 | 0.534 | 0.534 | 0.534 | 0.534 | 0.0 (0.0%) | 0 |
11 Dec 2017 | USD | 0.526 | 0.534 | 0.526 | 0.534 | 0.534 | -0.007 (-1.29%) | 6,000 |
8 Dec 2017 | USD | 0.541 | 0.541 | 0.541 | 0.541 | 0.541 | +0.016 (+3.05%) | 3,100 |
7 Dec 2017 | USD | 0.511 | 0.525 | 0.511 | 0.525 | 0.525 | +0.001 (+0.19%) | 5,000 |
6 Dec 2017 | USD | 0.524 | 0.524 | 0.524 | 0.524 | 0.524 | +0.016 (+3.15%) | 2,000 |
5 Dec 2017 | USD | 0.547 | 0.547 | 0.508 | 0.508 | 0.508 | -0.043 (-7.80%) | 5,000 |
4 Dec 2017 | USD | 0.556 | 0.556 | 0.551 | 0.551 | 0.551 | +0.051 (+10.20%) | 1,500 |
1 Dec 2017 | USD | 0.521 | 0.521 | 0.493 | 0.5 | 0.5 | -0.033 (-6.19%) | 2,800 |
30 Nov 2017 | USD | 0.533 | 0.533 | 0.533 | 0.533 | 0.533 | -0.001 (-0.19%) | 1,200 |
29 Nov 2017 | USD | 0.543 | 0.543 | 0.525 | 0.534 | 0.534 | -0.003 (-0.56%) | 22,200 |