Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2017 | USD | 0.253 | 0.2727 | 0.2486 | 0.257 | 2.056 | -0.001 (-0.23%) | 114,832 |
28 Dec 2017 | USD | 0.2571 | 0.2613 | 0.2441 | 0.2576 | 2.0608 | -0.001 (-0.27%) | 19,746 |
27 Dec 2017 | USD | 0.2583 | 0.2583 | 0.2583 | 0.2583 | 2.0664 | -0.012 (-4.33%) | 66,833 |
26 Dec 2017 | USD | 0.2526 | 0.27 | 0.24 | 0.27 | 2.16 | +0.021 (+8.61%) | 110,909 |
25 Dec 2017 | USD | 0.2486 | 0.2486 | 0.2486 | 0.2486 | 1.9888 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.2452 | 0.2486 | 0.2293 | 0.2486 | 1.9888 | +0.009 (+3.58%) | 18,750 |
21 Dec 2017 | USD | 0.2529 | 0.2534 | 0.24 | 0.24 | 1.92 | -0.012 (-4.76%) | 116,000 |
20 Dec 2017 | USD | 0.25 | 0.2539 | 0.2427 | 0.252 | 2.016 | +0.005 (+1.90%) | 36,587 |
19 Dec 2017 | USD | 0.23 | 0.2498 | 0.23 | 0.2473 | 1.9784 | +0.011 (+4.70%) | 122,149 |
18 Dec 2017 | USD | 0.2362 | 0.24 | 0.23 | 0.2362 | 1.8896 | +0.005 (+2.21%) | 24,500 |
15 Dec 2017 | USD | 0.212 | 0.2311 | 0.212 | 0.2311 | 1.8488 | -0.008 (-3.22%) | 21,021 |
14 Dec 2017 | USD | 0.23 | 0.2388 | 0.219 | 0.2388 | 1.9104 | -0.001 (-0.50%) | 128,000 |
13 Dec 2017 | USD | 0.2102 | 0.24 | 0.2011 | 0.24 | 1.92 | +0.018 (+8.16%) | 449,599 |
12 Dec 2017 | USD | 0.21 | 0.2219 | 0.21 | 0.2219 | 1.7752 | 0.0 (0.0%) | 54,366 |
11 Dec 2017 | USD | 0.2198 | 0.2219 | 0.21 | 0.2219 | 1.7752 | -0.001 (-0.40%) | 24,384 |
8 Dec 2017 | USD | 0.21 | 0.2228 | 0.21 | 0.2228 | 1.7824 | +0.012 (+5.59%) | 20,500 |
7 Dec 2017 | USD | 0.217 | 0.2203 | 0.2105 | 0.211 | 1.688 | -0.006 (-2.81%) | 89,750 |
6 Dec 2017 | USD | 0.217 | 0.2299 | 0.217 | 0.2171 | 1.7368 | -0.003 (-1.45%) | 65,149 |
5 Dec 2017 | USD | 0.2361 | 0.2361 | 0.22 | 0.2203 | 1.7624 | -0.007 (-2.95%) | 92,000 |
4 Dec 2017 | USD | 0.231 | 0.2345 | 0.2233 | 0.227 | 1.816 | -0.011 (-4.82%) | 78,966 |
1 Dec 2017 | USD | 0.24 | 0.24 | 0.226 | 0.2385 | 1.908 | -0.001 (-0.38%) | 108,625 |
30 Nov 2017 | USD | 0.2313 | 0.2394 | 0.2229 | 0.2394 | 1.9152 | +0.012 (+5.46%) | 117,500 |
29 Nov 2017 | USD | 0.227 | 0.227 | 0.227 | 0.227 | 1.816 | -0.007 (-2.95%) | 4,600 |
28 Nov 2017 | USD | 0.2207 | 0.2339 | 0.2173 | 0.2339 | 1.8712 | +0.009 (+3.96%) | 6,815 |
27 Nov 2017 | USD | 0.2395 | 0.2395 | 0.223 | 0.225 | 1.8 | -0.005 (-2.17%) | 65,800 |
24 Nov 2017 | USD | 0.223 | 0.23 | 0.21 | 0.23 | 1.84 | -0.009 (-3.85%) | 398,219 |
23 Nov 2017 | USD | 0.2392 | 0.2392 | 0.2392 | 0.2392 | 1.9136 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.2388 | 0.24 | 0.225 | 0.2392 | 1.9136 | +0.009 (+4%) | 38,778 |
21 Nov 2017 | USD | 0.233 | 0.2341 | 0.2291 | 0.23 | 1.84 | -0.003 (-1.08%) | 21,000 |
20 Nov 2017 | USD | 0.243 | 0.2485 | 0.23 | 0.2325 | 1.86 | -0.005 (-1.98%) | 71,700 |