Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2018 | USD | 0.3326 | 0.3399 | 0.322 | 0.325 | 0.325 | -0.013 (-3.87%) | 45,125 |
8 Jan 2018 | USD | 0.359 | 0.3594 | 0.3281 | 0.3381 | 0.3381 | -0.014 (-4.06%) | 214,925 |
5 Jan 2018 | USD | 0.3532 | 0.3578 | 0.333 | 0.3524 | 0.3524 | -0.002 (-0.51%) | 69,870 |
4 Jan 2018 | USD | 0.355 | 0.355 | 0.3328 | 0.3542 | 0.3542 | +0.015 (+4.48%) | 52,630 |
3 Jan 2018 | USD | 0.3371 | 0.36 | 0.3311 | 0.339 | 0.339 | +0.006 (+1.95%) | 131,055 |
2 Jan 2018 | USD | 0.32 | 0.3553 | 0.3137 | 0.3325 | 0.3325 | +0.022 (+7.26%) | 150,599 |
1 Jan 2018 | USD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.005 (+1.64%) | 0 |
29 Dec 2017 | USD | 0.324 | 0.324 | 0.3 | 0.305 | 0.305 | -0.015 (-4.69%) | 84,836 |
28 Dec 2017 | USD | 0.33 | 0.33 | 0.2918 | 0.32 | 0.32 | +0.002 (+0.53%) | 260,934 |
27 Dec 2017 | USD | 0.3183 | 0.3183 | 0.3183 | 0.3183 | 0.3183 | +0.038 (+13.68%) | 158,244 |
26 Dec 2017 | USD | 0.285 | 0.3099 | 0.28 | 0.28 | 0.28 | +0.01 (+3.70%) | 58,450 |
25 Dec 2017 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.001 (+0.37%) | 0 |
22 Dec 2017 | USD | 0.275 | 0.2849 | 0.2615 | 0.269 | 0.269 | -0.021 (-7.24%) | 218,500 |
21 Dec 2017 | USD | 0.285 | 0.2959 | 0.27 | 0.29 | 0.29 | +0.012 (+4.17%) | 232,909 |
20 Dec 2017 | USD | 0.2823 | 0.2854 | 0.275 | 0.2784 | 0.2784 | -0.011 (-3.63%) | 73,684 |
19 Dec 2017 | USD | 0.28 | 0.2892 | 0.2735 | 0.2889 | 0.2889 | +0.009 (+3.18%) | 111,750 |
18 Dec 2017 | USD | 0.2886 | 0.29 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 104,873 |
15 Dec 2017 | USD | 0.2885 | 0.2911 | 0.274 | 0.275 | 0.275 | +0.001 (+0.36%) | 116,061 |
14 Dec 2017 | USD | 0.2608 | 0.2805 | 0.259 | 0.274 | 0.274 | +0.014 (+5.26%) | 44,350 |
13 Dec 2017 | USD | 0.262 | 0.2716 | 0.2526 | 0.2603 | 0.2603 | -0.002 (-0.69%) | 184,899 |
12 Dec 2017 | USD | 0.25 | 0.2672 | 0.2463 | 0.2621 | 0.2621 | +0.003 (+1.31%) | 113,350 |
11 Dec 2017 | USD | 0.2743 | 0.2747 | 0.25 | 0.2587 | 0.2587 | -0.011 (-4.19%) | 117,430 |
8 Dec 2017 | USD | 0.2663 | 0.27 | 0.2585 | 0.27 | 0.27 | +0.003 (+0.93%) | 40,866 |
7 Dec 2017 | USD | 0.2546 | 0.2675 | 0.25 | 0.2675 | 0.2675 | +0.011 (+4.45%) | 61,277 |
6 Dec 2017 | USD | 0.2585 | 0.2639 | 0.2522 | 0.2561 | 0.2561 | -0.002 (-0.58%) | 140,096 |
5 Dec 2017 | USD | 0.2587 | 0.2719 | 0.2576 | 0.2576 | 0.2576 | -0.003 (-1.30%) | 74,518 |
4 Dec 2017 | USD | 0.27 | 0.272 | 0.2575 | 0.261 | 0.261 | -0.004 (-1.51%) | 96,180 |
1 Dec 2017 | USD | 0.2686 | 0.299 | 0.2567 | 0.265 | 0.265 | -0.002 (-0.86%) | 181,093 |
30 Nov 2017 | USD | 0.2615 | 0.2704 | 0.2575 | 0.2673 | 0.2673 | -0.001 (-0.34%) | 72,604 |
29 Nov 2017 | USD | 0.264 | 0.2778 | 0.26 | 0.2682 | 0.2682 | -0.023 (-7.93%) | 61,901 |