Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2018 | USD | 0.12 | 0.12 | 0.1026 | 0.1026 | 3.078 | -0.016 (-13.71%) | 2,200 |
4 Jan 2018 | USD | 0.11 | 0.12 | 0.11 | 0.1189 | 3.567 | +0.009 (+8.09%) | 46,500 |
3 Jan 2018 | USD | 0.1103 | 0.1123 | 0.11 | 0.11 | 3.3 | -0.01 (-8.33%) | 66,871 |
2 Jan 2018 | USD | 0.12 | 0.12 | 0.1095 | 0.12 | 3.6 | -0.003 (-2.04%) | 56,646 |
1 Jan 2018 | USD | 0.1225 | 0.1225 | 0.1225 | 0.1225 | 3.675 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.1214 | 0.1231 | 0.12 | 0.1225 | 3.675 | +0.003 (+2.08%) | 16,252 |
28 Dec 2017 | USD | 0.1052 | 0.1231 | 0.1052 | 0.12 | 3.6 | +0.01 (+8.99%) | 55,758 |
27 Dec 2017 | USD | 0.1101 | 0.1101 | 0.1101 | 0.1101 | 3.303 | -0.002 (-1.34%) | 73,369 |
26 Dec 2017 | USD | 0.1116 | 0.1116 | 0.1116 | 0.1116 | 3.348 | -0.002 (-1.59%) | 3,000 |
25 Dec 2017 | USD | 0.1134 | 0.1134 | 0.1134 | 0.1134 | 3.402 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.125 | 0.125 | 0.1131 | 0.1134 | 3.402 | -0.013 (-10.14%) | 26,000 |
21 Dec 2017 | USD | 0.1248 | 0.1262 | 0.12 | 0.1262 | 3.786 | +0.006 (+5.17%) | 35,921 |
20 Dec 2017 | USD | 0.1158 | 0.12 | 0.1116 | 0.12 | 3.6 | +0.009 (+7.62%) | 81,067 |
19 Dec 2017 | USD | 0.12 | 0.12 | 0.1115 | 0.1115 | 3.345 | -0.004 (-3.46%) | 19,100 |
18 Dec 2017 | USD | 0.1051 | 0.12 | 0.1051 | 0.1155 | 3.465 | +0.002 (+1.32%) | 3,900 |
15 Dec 2017 | USD | 0.1101 | 0.1239 | 0.1101 | 0.114 | 3.42 | -0.004 (-3.39%) | 54,289 |
14 Dec 2017 | USD | 0.125 | 0.125 | 0.105 | 0.118 | 3.54 | -0.002 (-1.67%) | 62,500 |
13 Dec 2017 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 3.6 | -0.003 (-2.04%) | 21,574 |
12 Dec 2017 | USD | 0.12 | 0.1225 | 0.12 | 0.1225 | 3.675 | 0.0 (0.0%) | 1,599 |
11 Dec 2017 | USD | 0.1201 | 0.1225 | 0.12 | 0.1225 | 3.675 | +0.003 (+2.08%) | 4,415 |
8 Dec 2017 | USD | 0.1247 | 0.125 | 0.12 | 0.12 | 3.6 | +0.002 (+1.69%) | 19,463 |
7 Dec 2017 | USD | 0.115 | 0.12 | 0.115 | 0.118 | 3.54 | +0.003 (+2.25%) | 21,100 |
6 Dec 2017 | USD | 0.1154 | 0.1154 | 0.1154 | 0.1154 | 3.462 | +0.004 (+3.96%) | 2,000 |
5 Dec 2017 | USD | 0.1125 | 0.1125 | 0.109 | 0.111 | 3.33 | -0.002 (-1.33%) | 106,038 |
4 Dec 2017 | USD | 0.11 | 0.1249 | 0.1082 | 0.1125 | 3.375 | +0.004 (+3.97%) | 92,710 |
1 Dec 2017 | USD | 0.1198 | 0.1198 | 0.1082 | 0.1082 | 3.246 | -0.012 (-9.68%) | 7,500 |
30 Nov 2017 | USD | 0.1101 | 0.12 | 0.108 | 0.1198 | 3.594 | +0.01 (+8.71%) | 52,214 |
29 Nov 2017 | USD | 0.105 | 0.1186 | 0.105 | 0.1102 | 3.306 | +0 (+0.18%) | 65,425 |
28 Nov 2017 | USD | 0.13 | 0.13 | 0.1081 | 0.11 | 3.3 | +0.002 (+1.76%) | 94,609 |
27 Nov 2017 | USD | 0.12 | 0.1297 | 0.1 | 0.1081 | 3.243 | -0.022 (-16.85%) | 169,896 |