Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2017 | USD | 0.5029 | 0.6698 | 0.4195 | 0.4509 | 0.4509 | -0.041 (-8.28%) | 60,471,700 |
22 Dec 2017 | USD | 0.2381 | 0.5788 | 0.2381 | 0.4916 | 0.4916 | +0.253 (+105.86%) | 146,919,000 |
21 Dec 2017 | USD | 0.2295 | 0.2948 | 0.2208 | 0.2388 | 0.2388 | +0.009 (+4.10%) | 10,031,900 |
20 Dec 2017 | USD | 0.2353 | 0.2513 | 0.2008 | 0.2294 | 0.2294 | -0.004 (-1.88%) | 7,048,550 |
19 Dec 2017 | USD | 0.2604 | 0.2892 | 0.2227 | 0.2338 | 0.2338 | -0.029 (-11.10%) | 9,935,820 |
18 Dec 2017 | USD | 0.1989 | 0.2661 | 0.1912 | 0.263 | 0.263 | +0.064 (+31.90%) | 8,743,760 |
17 Dec 2017 | USD | 0.1884 | 0.2179 | 0.1838 | 0.1994 | 0.1994 | +0.012 (+6.18%) | 6,304,810 |
16 Dec 2017 | USD | 0.1662 | 0.2141 | 0.1661 | 0.1878 | 0.1878 | +0.023 (+13.82%) | 10,919,200 |
15 Dec 2017 | USD | 0.1764 | 0.1764 | 0.1484 | 0.165 | 0.165 | -0.011 (-6.36%) | 3,917,910 |
14 Dec 2017 | USD | 0.1493 | 0.2057 | 0.1493 | 0.1762 | 0.1762 | +0.026 (+17.47%) | 10,439,800 |
13 Dec 2017 | USD | 0.1411 | 0.1533 | 0.1334 | 0.15 | 0.15 | +0.01 (+7.30%) | 3,062,240 |
12 Dec 2017 | USD | 0.1346 | 0.1533 | 0.1289 | 0.1398 | 0.1398 | +0.008 (+5.75%) | 2,959,560 |
11 Dec 2017 | USD | 0.1101 | 0.1424 | 0.1087 | 0.1322 | 0.1322 | +0.021 (+18.99%) | 3,127,820 |
10 Dec 2017 | USD | 0.1248 | 0.1248 | 0.1067 | 0.1111 | 0.1111 | -0.014 (-11.05%) | 1,623,340 |
9 Dec 2017 | USD | 0.1295 | 0.1361 | 0.1127 | 0.1249 | 0.1249 | -0.005 (-4.07%) | 2,104,530 |
8 Dec 2017 | USD | 0.1216 | 0.1323 | 0.1087 | 0.1302 | 0.1302 | +0.007 (+6.11%) | 3,119,340 |
7 Dec 2017 | USD | 0.1511 | 0.1536 | 0.1201 | 0.1227 | 0.1227 | -0.028 (-18.31%) | 3,595,410 |
6 Dec 2017 | USD | 0.1723 | 0.1729 | 0.1453 | 0.1502 | 0.1502 | -0.023 (-13.23%) | 4,425,930 |
5 Dec 2017 | USD | 0.1664 | 0.1994 | 0.1658 | 0.1731 | 0.1731 | +0.009 (+5.23%) | 7,439,160 |
4 Dec 2017 | USD | 0.1457 | 0.1645 | 0.1444 | 0.1645 | 0.1645 | +0.019 (+13.06%) | 4,313,180 |
3 Dec 2017 | USD | 0.1343 | 0.1562 | 0.1302 | 0.1455 | 0.1455 | +0.012 (+8.66%) | 3,292,750 |
2 Dec 2017 | USD | 0.1298 | 0.139 | 0.1278 | 0.1339 | 0.1339 | +0.003 (+2.06%) | 1,933,420 |
1 Dec 2017 | USD | 0.1222 | 0.1346 | 0.114 | 0.1312 | 0.1312 | +0.009 (+7.10%) | 2,562,970 |
30 Nov 2017 | USD | 0.1215 | 0.132 | 0.1084 | 0.1225 | 0.1225 | +0.002 (+1.91%) | 2,074,260 |
29 Nov 2017 | USD | 0.1477 | 0.1489 | 0.1188 | 0.1202 | 0.1202 | -0.028 (-18.78%) | 2,967,870 |
28 Nov 2017 | USD | 0.1529 | 0.1556 | 0.1441 | 0.148 | 0.148 | -0.004 (-2.50%) | 3,587,230 |
27 Nov 2017 | USD | 0.149 | 0.1559 | 0.1455 | 0.1518 | 0.1518 | +0.004 (+2.71%) | 3,588,580 |
26 Nov 2017 | USD | 0.1386 | 0.1478 | 0.1342 | 0.1478 | 0.1478 | +0.009 (+6.64%) | 2,790,410 |
25 Nov 2017 | USD | 0.1413 | 0.1465 | 0.1345 | 0.1386 | 0.1386 | -0.003 (-2.05%) | 2,696,220 |
24 Nov 2017 | USD | 0.1214 | 0.1702 | 0.1203 | 0.1415 | 0.1415 | +0.02 (+16.46%) | 6,477,620 |