Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2018 | USD | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | +0.015 (+3.45%) | 24,010 |
1 Jan 2018 | USD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | +0.015 (+3.57%) | 2,495 |
28 Dec 2017 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 14,105 |
27 Dec 2017 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 2,695 |
26 Dec 2017 | USD | 0.4307 | 0.44 | 0.4214 | 0.44 | 0.44 | +0.019 (+4.41%) | 4,500 |
25 Dec 2017 | USD | 0.4214 | 0.4214 | 0.4214 | 0.4214 | 0.4214 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.4214 | 0.4214 | 0.4214 | 0.4214 | 0.4214 | -0.018 (-4.18%) | 2,500 |
21 Dec 2017 | USD | 0.4398 | 0.4398 | 0.4398 | 0.4398 | 0.4398 | +0.01 (+2.28%) | 380 |
20 Dec 2017 | USD | 0.4358 | 0.4425 | 0.43 | 0.43 | 0.43 | +0.019 (+4.62%) | 6,600 |
19 Dec 2017 | USD | 0.4251 | 0.4251 | 0.4107 | 0.411 | 0.411 | -0.019 (-4.42%) | 8,250 |
18 Dec 2017 | USD | 0.455 | 0.455 | 0.43 | 0.43 | 0.43 | -0.03 (-6.52%) | 11,100 |
15 Dec 2017 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
14 Dec 2017 | USD | 0.46 | 0.46 | 0.4599 | 0.46 | 0.46 | +0.029 (+6.73%) | 1,200 |
13 Dec 2017 | USD | 0.431 | 0.431 | 0.431 | 0.431 | 0.431 | 0.0 (0.0%) | 0 |
12 Dec 2017 | USD | 0.4455 | 0.4455 | 0.431 | 0.431 | 0.431 | +0.002 (+0.42%) | 10,000 |
11 Dec 2017 | USD | 0.4292 | 0.4292 | 0.4292 | 0.4292 | 0.4292 | -0.001 (-0.23%) | 500 |
8 Dec 2017 | USD | 0.4302 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | -0.029 (-6.27%) | 300 |
7 Dec 2017 | USD | 0.459 | 0.459 | 0.459 | 0.459 | 0.459 | 0.0 (0.0%) | 0 |
6 Dec 2017 | USD | 0.45 | 0.459 | 0.44 | 0.459 | 0.459 | -0.011 (-2.30%) | 32,975 |
5 Dec 2017 | USD | 0.4698 | 0.4698 | 0.4698 | 0.4698 | 0.4698 | 0.0 (0.0%) | 0 |
4 Dec 2017 | USD | 0.46 | 0.47 | 0.46 | 0.4698 | 0.4698 | +0.025 (+5.74%) | 6,420 |
1 Dec 2017 | USD | 0.4443 | 0.4443 | 0.4443 | 0.4443 | 0.4443 | -0.001 (-0.16%) | 2,000 |
30 Nov 2017 | USD | 0.46 | 0.46 | 0.445 | 0.445 | 0.445 | +0.003 (+0.56%) | 10,000 |
29 Nov 2017 | USD | 0.4562 | 0.47 | 0.4425 | 0.4425 | 0.4425 | -0.048 (-9.69%) | 11,900 |
28 Nov 2017 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.009 (+1.79%) | 16,800 |
27 Nov 2017 | USD | 0.4828 | 0.4829 | 0.48 | 0.4814 | 0.4814 | +0.026 (+5.73%) | 29,600 |
24 Nov 2017 | USD | 0.4553 | 0.4553 | 0.4553 | 0.4553 | 0.4553 | +0.013 (+2.89%) | 2,750 |
23 Nov 2017 | USD | 0.4425 | 0.4425 | 0.4425 | 0.4425 | 0.4425 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.449 | 0.45 | 0.4375 | 0.4425 | 0.4425 | -0.003 (-0.56%) | 13,934 |