Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2018 | USD | 0.3428 | 0.3541 | 0.2918 | 0.3119 | 0.3119 | -0.026 (-7.69%) | 10,536,200 |
21 Jan 2018 | USD | 0.3992 | 0.4089 | 0.3307 | 0.3379 | 0.3379 | -0.061 (-15.21%) | 21,103,700 |
20 Jan 2018 | USD | 0.3761 | 0.4218 | 0.3745 | 0.3985 | 0.3985 | +0.026 (+7.12%) | 24,516,400 |
19 Jan 2018 | USD | 0.3576 | 0.3978 | 0.3044 | 0.372 | 0.372 | +0.011 (+2.96%) | 16,837,500 |
18 Jan 2018 | USD | 0.3291 | 0.3898 | 0.3045 | 0.3613 | 0.3613 | +0.034 (+10.22%) | 22,864,200 |
17 Jan 2018 | USD | 0.3291 | 0.3395 | 0.2376 | 0.3278 | 0.3278 | -0.004 (-1.21%) | 18,419,400 |
16 Jan 2018 | USD | 0.4885 | 0.4956 | 0.2672 | 0.3318 | 0.3318 | -0.157 (-32.06%) | 17,247,900 |
15 Jan 2018 | USD | 0.5474 | 0.5856 | 0.4815 | 0.4884 | 0.4884 | -0.065 (-11.79%) | 83,950,400 |
14 Jan 2018 | USD | 0.5919 | 0.7546 | 0.5375 | 0.5537 | 0.5537 | -0.018 (-3.18%) | 54,637,700 |
13 Jan 2018 | USD | 0.5588 | 0.5855 | 0.5502 | 0.5719 | 0.5719 | +0.015 (+2.64%) | 16,498,800 |
12 Jan 2018 | USD | 0.4961 | 0.5742 | 0.4727 | 0.5572 | 0.5572 | +0.062 (+12.63%) | 6,289,440 |
11 Jan 2018 | USD | 0.5988 | 0.6112 | 0.4539 | 0.4947 | 0.4947 | -0.108 (-17.88%) | 7,508,690 |
10 Jan 2018 | USD | 0.6941 | 0.7094 | 0.5679 | 0.6024 | 0.6024 | -0.084 (-12.17%) | 14,944,600 |
9 Jan 2018 | USD | 0.5715 | 0.7133 | 0.5525 | 0.6859 | 0.6859 | +0.112 (+19.56%) | 18,457,000 |
8 Jan 2018 | USD | 0.6633 | 0.6633 | 0.4918 | 0.5737 | 0.5737 | -0.089 (-13.46%) | 9,685,710 |
7 Jan 2018 | USD | 0.5879 | 0.7105 | 0.5879 | 0.6629 | 0.6629 | +0.075 (+12.85%) | 14,150,700 |
6 Jan 2018 | USD | 0.543 | 0.6577 | 0.5215 | 0.5874 | 0.5874 | +0.046 (+8.50%) | 14,683,900 |
5 Jan 2018 | USD | 0.6392 | 0.6392 | 0.5088 | 0.5414 | 0.5414 | -0.108 (-16.59%) | 18,270,400 |
4 Jan 2018 | USD | 0.5548 | 0.7189 | 0.5142 | 0.6491 | 0.6491 | +0.089 (+15.99%) | 25,983,900 |
3 Jan 2018 | USD | 0.4499 | 0.5699 | 0.4189 | 0.5596 | 0.5596 | +0.114 (+25.44%) | 18,197,600 |
2 Jan 2018 | USD | 0.4331 | 0.4973 | 0.4152 | 0.4461 | 0.4461 | +0.012 (+2.76%) | 16,375,600 |
1 Jan 2018 | USD | 0.4263 | 0.4499 | 0.382 | 0.4341 | 0.4341 | +0.007 (+1.66%) | 10,941,100 |
31 Dec 2017 | USD | 0.3583 | 0.451 | 0.3426 | 0.427 | 0.427 | +0.068 (+19.04%) | 20,866,500 |
30 Dec 2017 | USD | 0.417 | 0.417 | 0.3284 | 0.3587 | 0.3587 | -0.064 (-15.20%) | 9,988,410 |
29 Dec 2017 | USD | 0.4282 | 0.4689 | 0.4032 | 0.423 | 0.423 | -0.003 (-0.70%) | 9,129,960 |
28 Dec 2017 | USD | 0.4387 | 0.4562 | 0.3367 | 0.426 | 0.426 | -0.012 (-2.72%) | 17,182,300 |
27 Dec 2017 | USD | 0.4313 | 0.4567 | 0.3927 | 0.4379 | 0.4379 | +0.002 (+0.53%) | 12,742,600 |
26 Dec 2017 | USD | 0.4705 | 0.4795 | 0.3823 | 0.4356 | 0.4356 | -0.04 (-8.47%) | 14,894,600 |
25 Dec 2017 | USD | 0.4488 | 0.6055 | 0.4456 | 0.4759 | 0.4759 | +0.015 (+3.32%) | 40,647,700 |
24 Dec 2017 | USD | 0.4515 | 0.4681 | 0.3668 | 0.4606 | 0.4606 | +0.01 (+2.15%) | 19,358,200 |