Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | USD | 0.21 | 0.22 | 0.21 | 0.22 | 2.2 | -0.01 (-4.35%) | 9,000 |
7 Dec 2017 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 2.3 | 0.0 (0.0%) | 0 |
6 Dec 2017 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 2.3 | 0.0 (0.0%) | 0 |
5 Dec 2017 | USD | 0.21 | 0.23 | 0.21 | 0.23 | 2.3 | +0.02 (+9.52%) | 12,000 |
4 Dec 2017 | USD | 0.24 | 0.24 | 0.21 | 0.21 | 2.1 | -0.03 (-12.50%) | 53,400 |
1 Dec 2017 | USD | 0.22 | 0.24 | 0.22 | 0.24 | 2.4 | -0.01 (-4%) | 25,000 |
30 Nov 2017 | USD | 0.22 | 0.25 | 0.21 | 0.25 | 2.5 | +0.02 (+8.70%) | 92,500 |
29 Nov 2017 | USD | 0.25 | 0.25 | 0.23 | 0.23 | 2.3 | -0.03 (-11.54%) | 46,700 |
28 Nov 2017 | USD | 0.26 | 0.26 | 0.26 | 0.26 | 2.6 | 0.0 (0.0%) | 0 |
27 Nov 2017 | USD | 0.28 | 0.28 | 0.25 | 0.26 | 2.6 | +0.01 (+4%) | 42,700 |
24 Nov 2017 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 2.5 | 0.0 (0.0%) | 1,000 |
23 Nov 2017 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 2.5 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.25 | 0.3 | 0.25 | 0.25 | 2.5 | +0.01 (+4.17%) | 105,000 |
21 Nov 2017 | USD | 0.22 | 0.24 | 0.22 | 0.24 | 2.4 | +0.02 (+9.09%) | 9,200 |
20 Nov 2017 | USD | 0.23 | 0.23 | 0.2 | 0.22 | 2.2 | 0.0 (0.0%) | 76,000 |
17 Nov 2017 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 2.2 | -0.02 (-8.33%) | 12,500 |
16 Nov 2017 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 2.4 | 0.0 (0.0%) | 10,500 |
15 Nov 2017 | USD | 0.23 | 0.24 | 0.23 | 0.24 | 2.4 | +0.03 (+14.29%) | 15,800 |
14 Nov 2017 | USD | 0.21 | 0.22 | 0.21 | 0.21 | 2.1 | 0.0 (0.0%) | 16,300 |
13 Nov 2017 | USD | 0.23 | 0.24 | 0.21 | 0.21 | 2.1 | -0.03 (-12.50%) | 11,700 |
10 Nov 2017 | USD | 0.24 | 0.25 | 0.24 | 0.24 | 2.4 | -0.01 (-4%) | 25,300 |
9 Nov 2017 | USD | 0.23 | 0.25 | 0.23 | 0.25 | 2.5 | +0.03 (+13.64%) | 6,100 |
8 Nov 2017 | USD | 0.21 | 0.22 | 0.21 | 0.22 | 2.2 | 0.0 (0.0%) | 17,400 |
7 Nov 2017 | USD | 0.22 | 0.23 | 0.21 | 0.22 | 2.2 | 0.0 (0.0%) | 11,300 |
6 Nov 2017 | USD | 0.21 | 0.23 | 0.21 | 0.22 | 2.2 | -0.04 (-15.38%) | 28,900 |
3 Nov 2017 | USD | 0.26 | 0.26 | 0.26 | 0.26 | 2.6 | +0.04 (+18.18%) | 2,000 |
2 Nov 2017 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 2.2 | -0.01 (-4.35%) | 6,700 |
1 Nov 2017 | USD | 0.23 | 0.23 | 0.22 | 0.23 | 2.3 | -0.01 (-4.17%) | 55,700 |
31 Oct 2017 | USD | 0.23 | 0.24 | 0.23 | 0.24 | 2.4 | +0.02 (+9.09%) | 5,100 |
30 Oct 2017 | USD | 0.23 | 0.24 | 0.22 | 0.22 | 2.2 | -0.02 (-8.33%) | 49,100 |