Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2018 | USD | 0.375 | 0.3839 | 0.371 | 0.3824 | 3.824 | +0.001 (+0.37%) | 98,554 |
13 Feb 2018 | USD | 0.3988 | 0.3988 | 0.3693 | 0.381 | 3.81 | -0.029 (-7.07%) | 121,664 |
12 Feb 2018 | USD | 0.3916 | 0.41 | 0.355 | 0.41 | 4.1 | +0.021 (+5.53%) | 124,480 |
9 Feb 2018 | USD | 0.3985 | 0.3985 | 0.37 | 0.3885 | 3.885 | -0.006 (-1.62%) | 90,759 |
8 Feb 2018 | USD | 0.3995 | 0.3995 | 0.37 | 0.3949 | 3.949 | +0.006 (+1.52%) | 104,115 |
7 Feb 2018 | USD | 0.385 | 0.4006 | 0.37 | 0.389 | 3.89 | +0.004 (+1.01%) | 157,317 |
6 Feb 2018 | USD | 0.43 | 0.43 | 0.3801 | 0.3851 | 3.851 | -0.027 (-6.53%) | 135,291 |
5 Feb 2018 | USD | 0.4444 | 0.4444 | 0.41 | 0.412 | 4.12 | -0.018 (-4.10%) | 93,496 |
2 Feb 2018 | USD | 0.46 | 0.46 | 0.41 | 0.4296 | 4.296 | +0.008 (+1.80%) | 105,357 |
1 Feb 2018 | USD | 0.465 | 0.478 | 0.415 | 0.422 | 4.22 | -0.048 (-10.21%) | 364,912 |
31 Jan 2018 | USD | 0.47 | 0.49 | 0.4116 | 0.47 | 4.7 | +0 (+0.02%) | 162,370 |
30 Jan 2018 | USD | 0.45 | 0.4708 | 0.45 | 0.4699 | 4.699 | +0.016 (+3.43%) | 93,912 |
29 Jan 2018 | USD | 0.48 | 0.4879 | 0.45 | 0.4543 | 4.543 | -0.016 (-3.36%) | 79,739 |
26 Jan 2018 | USD | 0.4824 | 0.4879 | 0.451 | 0.4701 | 4.701 | +0.02 (+4.47%) | 80,341 |
25 Jan 2018 | USD | 0.4871 | 0.4988 | 0.45 | 0.45 | 4.5 | -0.036 (-7.41%) | 86,135 |
24 Jan 2018 | USD | 0.4828 | 0.5069 | 0.48 | 0.486 | 4.86 | -0.007 (-1.48%) | 100,906 |
23 Jan 2018 | USD | 0.5398 | 0.5398 | 0.488 | 0.4933 | 4.933 | -0.036 (-6.80%) | 224,918 |
22 Jan 2018 | USD | 0.4875 | 0.5497 | 0.4859 | 0.5293 | 5.293 | +0.044 (+9.00%) | 616,826 |
19 Jan 2018 | USD | 0.5 | 0.51 | 0.48 | 0.4856 | 4.856 | -0.004 (-0.90%) | 114,957 |
18 Jan 2018 | USD | 0.515 | 0.519 | 0.485 | 0.49 | 4.9 | -0.02 (-3.92%) | 114,952 |
17 Jan 2018 | USD | 0.54 | 0.54 | 0.4701 | 0.51 | 5.1 | -0.015 (-2.86%) | 352,108 |
16 Jan 2018 | USD | 0.5411 | 0.5788 | 0.5004 | 0.525 | 5.25 | -0.035 (-6.25%) | 653,366 |
15 Jan 2018 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 5.6 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.495 | 0.5795 | 0.4799 | 0.56 | 5.6 | +0.077 (+15.89%) | 1,022,167 |
11 Jan 2018 | USD | 0.47 | 0.5051 | 0.4667 | 0.4832 | 4.832 | +0.018 (+3.78%) | 281,160 |
10 Jan 2018 | USD | 0.4994 | 0.4999 | 0.46 | 0.4656 | 4.656 | -0.02 (-4.20%) | 135,038 |
9 Jan 2018 | USD | 0.54 | 0.54 | 0.4569 | 0.486 | 4.86 | -0.034 (-6.54%) | 273,048 |
8 Jan 2018 | USD | 0.4625 | 0.54 | 0.4625 | 0.52 | 5.2 | +0.055 (+11.83%) | 395,758 |
5 Jan 2018 | USD | 0.48 | 0.4992 | 0.4553 | 0.465 | 4.65 | +0.005 (+1.06%) | 209,254 |
4 Jan 2018 | USD | 0.453 | 0.4798 | 0.4515 | 0.4601 | 4.601 | +0.01 (+2.24%) | 52,320 |