Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2018 | USD | 0.2305 | 0.2385 | 0.2305 | 0.2337 | 0.2337 | +0.009 (+4.01%) | 23,000 |
22 Jan 2018 | USD | 0.232 | 0.2379 | 0.2193 | 0.2247 | 0.2247 | -0.005 (-2.39%) | 138,112 |
19 Jan 2018 | USD | 0.233 | 0.2398 | 0.2245 | 0.2302 | 0.2302 | -0.018 (-7.18%) | 215,468 |
18 Jan 2018 | USD | 0.2587 | 0.2587 | 0.2476 | 0.248 | 0.248 | +0.006 (+2.31%) | 18,600 |
17 Jan 2018 | USD | 0.235 | 0.2448 | 0.235 | 0.2424 | 0.2424 | +0.007 (+3.19%) | 44,800 |
16 Jan 2018 | USD | 0.2547 | 0.2598 | 0.2333 | 0.2349 | 0.2349 | -0.025 (-9.51%) | 54,383 |
15 Jan 2018 | USD | 0.2596 | 0.2596 | 0.2596 | 0.2596 | 0.2596 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.2616 | 0.2616 | 0.2503 | 0.2596 | 0.2596 | -0.007 (-2.48%) | 38,640 |
11 Jan 2018 | USD | 0.27 | 0.27 | 0.26 | 0.2662 | 0.2662 | -0.005 (-1.99%) | 19,931 |
10 Jan 2018 | USD | 0.2739 | 0.28 | 0.2715 | 0.2716 | 0.2716 | -0.005 (-1.74%) | 22,494 |
9 Jan 2018 | USD | 0.2748 | 0.2764 | 0.2748 | 0.2764 | 0.2764 | -0.015 (-5.18%) | 8,764 |
8 Jan 2018 | USD | 0.285 | 0.2915 | 0.2751 | 0.2915 | 0.2915 | +0.005 (+1.92%) | 81,370 |
5 Jan 2018 | USD | 0.28 | 0.2882 | 0.28 | 0.286 | 0.286 | -0 (-0.10%) | 46,118 |
4 Jan 2018 | USD | 0.2934 | 0.2934 | 0.2731 | 0.2863 | 0.2863 | -0.01 (-3.31%) | 20,281 |
3 Jan 2018 | USD | 0.2874 | 0.2961 | 0.2874 | 0.2961 | 0.2961 | +0.01 (+3.39%) | 6,000 |
2 Jan 2018 | USD | 0.2709 | 0.2864 | 0.2671 | 0.2864 | 0.2864 | +0.006 (+2.29%) | 81,780 |
1 Jan 2018 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.2769 | 0.2821 | 0.2702 | 0.28 | 0.28 | +0.007 (+2.45%) | 46,975 |
28 Dec 2017 | USD | 0.257 | 0.2837 | 0.257 | 0.2733 | 0.2733 | -0.007 (-2.39%) | 121,800 |
27 Dec 2017 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 37,632 |
26 Dec 2017 | USD | 0.262 | 0.29 | 0.26 | 0.29 | 0.29 | +0.005 (+1.75%) | 6,940 |
25 Dec 2017 | USD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.2775 | 0.287 | 0.2658 | 0.285 | 0.285 | -0.012 (-3.98%) | 186,535 |
21 Dec 2017 | USD | 0.2914 | 0.304 | 0.2907 | 0.2968 | 0.2968 | -0.002 (-0.64%) | 68,944 |
20 Dec 2017 | USD | 0.2929 | 0.2988 | 0.2897 | 0.2987 | 0.2987 | +0.017 (+6.19%) | 110,792 |
19 Dec 2017 | USD | 0.3045 | 0.305 | 0.2813 | 0.2813 | 0.2813 | -0.022 (-7.13%) | 23,298 |
18 Dec 2017 | USD | 0.291 | 0.3131 | 0.291 | 0.3029 | 0.3029 | +0.023 (+8.33%) | 136,842 |
15 Dec 2017 | USD | 0.2887 | 0.2909 | 0.2763 | 0.2796 | 0.2796 | -0.009 (-3.25%) | 8,895 |
14 Dec 2017 | USD | 0.2847 | 0.289 | 0.265 | 0.289 | 0.289 | +0.032 (+12.45%) | 26,150 |
13 Dec 2017 | USD | 0.2826 | 0.291 | 0.257 | 0.257 | 0.257 | -0.028 (-9.76%) | 48,638 |