Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2018 | USD | 0.5061 | 0.5061 | 0.5061 | 0.5061 | 5.061 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.5256 | 0.53 | 0.503 | 0.5061 | 5.061 | -0.024 (-4.49%) | 370,529 |
11 Jan 2018 | USD | 0.5122 | 0.53 | 0.503 | 0.5299 | 5.299 | +0.027 (+5.41%) | 536,680 |
10 Jan 2018 | USD | 0.518 | 0.52 | 0.495 | 0.5027 | 5.027 | -0.007 (-1.41%) | 297,540 |
9 Jan 2018 | USD | 0.5181 | 0.53 | 0.492 | 0.5099 | 5.099 | -0.003 (-0.60%) | 576,606 |
8 Jan 2018 | USD | 0.5202 | 0.525 | 0.5082 | 0.513 | 5.13 | -0.013 (-2.40%) | 416,490 |
5 Jan 2018 | USD | 0.5424 | 0.5424 | 0.5225 | 0.5256 | 5.256 | -0.014 (-2.67%) | 191,900 |
4 Jan 2018 | USD | 0.55 | 0.55 | 0.5109 | 0.54 | 5.4 | +0.013 (+2.41%) | 583,271 |
3 Jan 2018 | USD | 0.5361 | 0.5485 | 0.5236 | 0.5273 | 5.273 | +0.004 (+0.78%) | 605,030 |
2 Jan 2018 | USD | 0.5081 | 0.535 | 0.5028 | 0.5232 | 5.232 | +0.021 (+4.10%) | 591,050 |
1 Jan 2018 | USD | 0.5026 | 0.5026 | 0.5026 | 0.5026 | 5.026 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.51 | 0.525 | 0.5 | 0.5026 | 5.026 | -0.014 (-2.63%) | 1,144,353 |
28 Dec 2017 | USD | 0.5259 | 0.5259 | 0.5 | 0.5162 | 5.162 | -0.017 (-3.15%) | 1,004,664 |
27 Dec 2017 | USD | 0.52 | 0.5365 | 0.505 | 0.533 | 5.33 | +0.017 (+3.35%) | 1,137,521 |
26 Dec 2017 | USD | 0.5 | 0.54 | 0.5 | 0.5157 | 5.157 | +0.016 (+3.14%) | 1,015,616 |
25 Dec 2017 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 5 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.53 | 0.53 | 0.49 | 0.5 | 5 | -0.015 (-2.91%) | 821,448 |
21 Dec 2017 | USD | 0.5 | 0.528 | 0.482 | 0.515 | 5.15 | +0.022 (+4.46%) | 1,032,000 |
20 Dec 2017 | USD | 0.504 | 0.5197 | 0.481 | 0.493 | 4.93 | -0.015 (-2.90%) | 1,510,791 |
19 Dec 2017 | USD | 0.51 | 0.52 | 0.5035 | 0.5077 | 5.077 | -0.022 (-4.21%) | 799,336 |
18 Dec 2017 | USD | 0.53 | 0.5499 | 0.505 | 0.53 | 5.3 | -0.003 (-0.49%) | 1,086,107 |
15 Dec 2017 | USD | 0.5534 | 0.5534 | 0.5201 | 0.5326 | 5.326 | -0.017 (-3.16%) | 679,188 |
14 Dec 2017 | USD | 0.5723 | 0.5723 | 0.5288 | 0.55 | 5.5 | -0.03 (-5.19%) | 725,547 |
13 Dec 2017 | USD | 0.545 | 0.5801 | 0.545 | 0.5801 | 5.801 | +0.02 (+3.61%) | 1,197,564 |
12 Dec 2017 | USD | 0.5713 | 0.59 | 0.55 | 0.5599 | 5.599 | -0.018 (-3.13%) | 634,913 |
11 Dec 2017 | USD | 0.56 | 0.58 | 0.55 | 0.578 | 5.78 | -0.012 (-2.08%) | 805,435 |
8 Dec 2017 | USD | 0.605 | 0.62 | 0.574 | 0.5903 | 5.903 | -0.021 (-3.39%) | 1,592,203 |
7 Dec 2017 | USD | 0.62 | 0.62 | 0.605 | 0.611 | 6.11 | -0.006 (-0.99%) | 346,563 |
6 Dec 2017 | USD | 0.6314 | 0.6387 | 0.6105 | 0.6171 | 6.171 | -0.023 (-3.59%) | 542,935 |
5 Dec 2017 | USD | 0.655 | 0.6596 | 0.628 | 0.6401 | 6.401 | -0.015 (-2.30%) | 663,311 |