Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | USD | 0.2815 | 0.2839 | 0.2696 | 0.2839 | 1.1356 | -0.011 (-3.76%) | 21,000 |
3 Jan 2018 | USD | 0.2894 | 0.2974 | 0.2894 | 0.295 | 1.18 | +0.018 (+6.54%) | 17,100 |
2 Jan 2018 | USD | 0.3011 | 0.3011 | 0.2769 | 0.2769 | 1.1076 | -0.021 (-6.96%) | 12,500 |
1 Jan 2018 | USD | 0.2976 | 0.2976 | 0.2976 | 0.2976 | 1.1904 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.2848 | 0.2976 | 0.2848 | 0.2976 | 1.1904 | +0.041 (+15.75%) | 25,000 |
28 Dec 2017 | USD | 0.268 | 0.268 | 0.2571 | 0.2571 | 1.0284 | -0.023 (-8.18%) | 4,000 |
27 Dec 2017 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 1.12 | 0.0 (0.0%) | 0 |
26 Dec 2017 | USD | 0.25 | 0.28 | 0.25 | 0.28 | 1.12 | +0.03 (+12%) | 13,200 |
25 Dec 2017 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 1 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.25 | 0.25 | 0.2499 | 0.25 | 1 | 0.0 (0.0%) | 18,500 |
21 Dec 2017 | USD | 0.265 | 0.265 | 0.25 | 0.25 | 1 | -0.03 (-10.75%) | 20,000 |
20 Dec 2017 | USD | 0.2801 | 0.2801 | 0.2801 | 0.2801 | 1.1204 | 0.0 (0.0%) | 0 |
19 Dec 2017 | USD | 0.2801 | 0.2801 | 0.2801 | 0.2801 | 1.1204 | 0.0 (0.0%) | 0 |
18 Dec 2017 | USD | 0.2801 | 0.2801 | 0.2801 | 0.2801 | 1.1204 | 0.0 (0.0%) | 0 |
15 Dec 2017 | USD | 0.284 | 0.284 | 0.2801 | 0.2801 | 1.1204 | -0.02 (-6.54%) | 2,196 |
14 Dec 2017 | USD | 0.3011 | 0.3057 | 0.2997 | 0.2997 | 1.1988 | -0.007 (-2.22%) | 61,000 |
13 Dec 2017 | USD | 0.3126 | 0.3126 | 0.2966 | 0.3065 | 1.226 | -0.006 (-2.01%) | 103,200 |
12 Dec 2017 | USD | 0.2903 | 0.321 | 0.2903 | 0.3128 | 1.2512 | +0.022 (+7.64%) | 47,500 |
11 Dec 2017 | USD | 0.2889 | 0.2928 | 0.2889 | 0.2906 | 1.1624 | +0.024 (+8.88%) | 23,902 |
8 Dec 2017 | USD | 0.2669 | 0.2669 | 0.2669 | 0.2669 | 1.0676 | -0.022 (-7.68%) | 10,000 |
7 Dec 2017 | USD | 0.2704 | 0.2891 | 0.27 | 0.2891 | 1.1564 | +0.019 (+7.07%) | 12,400 |
6 Dec 2017 | USD | 0.2553 | 0.27 | 0.2553 | 0.27 | 1.08 | 0.0 (0.0%) | 53,000 |
5 Dec 2017 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 1.08 | 0.0 (0.0%) | 300 |
4 Dec 2017 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 1.08 | 0.0 (0.0%) | 10,000 |
1 Dec 2017 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 1.08 | +0 (+0.15%) | 10,000 |
30 Nov 2017 | USD | 0.2696 | 0.2696 | 0.2696 | 0.2696 | 1.0784 | 0.0 (0.0%) | 0 |
29 Nov 2017 | USD | 0.2696 | 0.2696 | 0.2696 | 0.2696 | 1.0784 | -0.006 (-2.03%) | 300 |
28 Nov 2017 | USD | 0.2752 | 0.2752 | 0.2752 | 0.2752 | 1.1008 | -0.004 (-1.47%) | 5,000 |
27 Nov 2017 | USD | 0.294 | 0.3 | 0.2793 | 0.2793 | 1.1172 | -0.02 (-6.59%) | 76,000 |
24 Nov 2017 | USD | 0.2989 | 0.299 | 0.2989 | 0.299 | 1.196 | -0.001 (-0.33%) | 10,000 |