Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2018 | USD | 0.1009 | 0.1009 | 0.1009 | 0.1009 | 0.1009 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.0808 | 0.1038 | 0.0808 | 0.1009 | 0.1009 | +0.001 (+0.90%) | 52,277 |
28 Dec 2017 | USD | 0.08 | 0.1049 | 0.07 | 0.1 | 0.1 | +0 (+0.10%) | 227,816 |
27 Dec 2017 | USD | 0.0999 | 0.0999 | 0.0999 | 0.0999 | 0.0999 | -0 (-0.10%) | 44,900 |
26 Dec 2017 | USD | 0.11 | 0.11 | 0.082 | 0.1 | 0.1 | -0.012 (-11.03%) | 95,197 |
25 Dec 2017 | USD | 0.1124 | 0.1124 | 0.1124 | 0.1124 | 0.1124 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.11 | 0.1199 | 0.0805 | 0.1124 | 0.1124 | +0.002 (+2.18%) | 269,827 |
21 Dec 2017 | USD | 0.1 | 0.1799 | 0.0902 | 0.11 | 0.11 | -0.001 (-0.45%) | 791,497 |
20 Dec 2017 | USD | 0.0815 | 0.1105 | 0.0701 | 0.1105 | 0.1105 | +0.013 (+12.87%) | 43,999 |
19 Dec 2017 | USD | 0.0822 | 0.0979 | 0.08 | 0.0979 | 0.0979 | -0.008 (-7.64%) | 37,451 |
18 Dec 2017 | USD | 0.1175 | 0.1175 | 0.106 | 0.106 | 0.106 | -0.002 (-1.85%) | 1,500 |
15 Dec 2017 | USD | 0.108 | 0.108 | 0.108 | 0.108 | 0.108 | +0.026 (+31.39%) | 500 |
14 Dec 2017 | USD | 0.1093 | 0.1093 | 0.0822 | 0.0822 | 0.0822 | -0.018 (-17.72%) | 84,646 |
13 Dec 2017 | USD | 0.105 | 0.105 | 0.0999 | 0.0999 | 0.0999 | -0.004 (-4.22%) | 14,566 |
12 Dec 2017 | USD | 0.105 | 0.112 | 0.1 | 0.1043 | 0.1043 | -0.008 (-6.79%) | 52,115 |
11 Dec 2017 | USD | 0.1109 | 0.1119 | 0.11 | 0.1119 | 0.1119 | +0.002 (+1.82%) | 33,389 |
8 Dec 2017 | USD | 0.108 | 0.1108 | 0.1 | 0.1099 | 0.1099 | -0.002 (-1.88%) | 41,524 |
7 Dec 2017 | USD | 0.0905 | 0.118 | 0.0851 | 0.112 | 0.112 | +0.021 (+23.76%) | 11,695 |
6 Dec 2017 | USD | 0.0813 | 0.1099 | 0.0812 | 0.0905 | 0.0905 | -0.029 (-24.58%) | 53,345 |
5 Dec 2017 | USD | 0.1028 | 0.122 | 0.1 | 0.12 | 0.12 | -0.001 (-0.58%) | 51,152 |
4 Dec 2017 | USD | 0.123 | 0.123 | 0.1036 | 0.1207 | 0.1207 | +0.003 (+2.29%) | 37,156 |
1 Dec 2017 | USD | 0.1044 | 0.118 | 0.1044 | 0.118 | 0.118 | -0.006 (-4.84%) | 6,000 |
30 Nov 2017 | USD | 0.115 | 0.1289 | 0.1 | 0.124 | 0.124 | +0.003 (+2.48%) | 147,599 |
29 Nov 2017 | USD | 0.1005 | 0.138 | 0.1005 | 0.121 | 0.121 | -0.003 (-2.42%) | 55,773 |
28 Nov 2017 | USD | 0.126 | 0.14 | 0.1033 | 0.124 | 0.124 | -0.015 (-10.79%) | 189,984 |
27 Nov 2017 | USD | 0.11 | 0.144 | 0.1 | 0.139 | 0.139 | -0.004 (-3.14%) | 127,171 |
24 Nov 2017 | USD | 0.11 | 0.1435 | 0.11 | 0.1435 | 0.1435 | +0.014 (+11.07%) | 6,060 |
23 Nov 2017 | USD | 0.1292 | 0.1292 | 0.1292 | 0.1292 | 0.1292 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.1101 | 0.1444 | 0.091 | 0.1292 | 0.1292 | -0.021 (-13.87%) | 86,000 |
21 Nov 2017 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |