Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2018 | USD | 0.3243 | 0.33 | 0.2745 | 0.287 | 2.87 | -0.038 (-11.69%) | 12,465 |
22 Feb 2018 | USD | 0.3171 | 0.3252 | 0.27 | 0.325 | 3.25 | +0.005 (+1.56%) | 28,541 |
21 Feb 2018 | USD | 0.42 | 0.42 | 0.3 | 0.32 | 3.2 | -0.113 (-26.10%) | 26,745 |
20 Feb 2018 | USD | 0.4987 | 0.4987 | 0.415 | 0.433 | 4.33 | -0.039 (-8.28%) | 11,488 |
19 Feb 2018 | USD | 0.4721 | 0.4721 | 0.4721 | 0.4721 | 4.721 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.4724 | 0.4836 | 0.4567 | 0.4721 | 4.721 | +0.011 (+2.41%) | 12,474 |
15 Feb 2018 | USD | 0.4817 | 0.4817 | 0.4444 | 0.461 | 4.61 | +0.001 (+0.28%) | 3,770 |
14 Feb 2018 | USD | 0.507 | 0.507 | 0.4501 | 0.4597 | 4.597 | -0.046 (-9.04%) | 10,092 |
13 Feb 2018 | USD | 0.5181 | 0.5233 | 0.49 | 0.5054 | 5.054 | -0.005 (-0.90%) | 7,850 |
12 Feb 2018 | USD | 0.54 | 0.5443 | 0.5 | 0.51 | 5.1 | +0.014 (+2.76%) | 4,786 |
9 Feb 2018 | USD | 0.5067 | 0.5767 | 0.486 | 0.4963 | 4.963 | -0.024 (-4.56%) | 14,553 |
8 Feb 2018 | USD | 0.5039 | 0.54 | 0.496 | 0.52 | 5.2 | +0.03 (+6.21%) | 14,812 |
7 Feb 2018 | USD | 0.515 | 0.515 | 0.4572 | 0.4896 | 4.896 | -0.016 (-3.13%) | 5,456 |
6 Feb 2018 | USD | 0.5072 | 0.5084 | 0.4657 | 0.5054 | 5.054 | -0.017 (-3.22%) | 3,271 |
5 Feb 2018 | USD | 0.4935 | 0.5815 | 0.4592 | 0.5222 | 5.222 | +0.049 (+10.40%) | 6,371 |
2 Feb 2018 | USD | 0.4762 | 0.5 | 0.4077 | 0.473 | 4.73 | -0.002 (-0.44%) | 16,669 |
1 Feb 2018 | USD | 0.605 | 0.605 | 0.44 | 0.4751 | 4.751 | -0.074 (-13.48%) | 19,975 |
31 Jan 2018 | USD | 0.5739 | 0.6439 | 0.5404 | 0.5491 | 5.491 | -0.015 (-2.62%) | 10,002 |
30 Jan 2018 | USD | 0.6947 | 0.6947 | 0.5566 | 0.5639 | 5.639 | -0.12 (-17.51%) | 36,419 |
29 Jan 2018 | USD | 0.7311 | 0.808 | 0.6782 | 0.6836 | 6.836 | +0.029 (+4.37%) | 19,978 |
26 Jan 2018 | USD | 0.799 | 0.8 | 0.655 | 0.655 | 6.55 | -0.135 (-17.09%) | 6,152 |
25 Jan 2018 | USD | 0.8798 | 0.8798 | 0.7721 | 0.79 | 7.9 | -0.03 (-3.66%) | 6,185 |
24 Jan 2018 | USD | 0.8475 | 0.886 | 0.817 | 0.82 | 8.2 | -0.028 (-3.26%) | 5,105 |
23 Jan 2018 | USD | 0.95 | 0.95 | 0.847 | 0.8476 | 8.476 | -0.072 (-7.87%) | 9,325 |
22 Jan 2018 | USD | 0.996 | 1.03 | 0.886 | 0.92 | 9.2 | -0.015 (-1.56%) | 13,475 |
19 Jan 2018 | USD | 0.8945 | 0.974 | 0.8871 | 0.9346 | 9.346 | +0.06 (+6.85%) | 22,342 |
18 Jan 2018 | USD | 0.8575 | 0.905 | 0.811 | 0.8747 | 8.747 | +0.05 (+6.01%) | 7,035 |
17 Jan 2018 | USD | 0.8498 | 0.8786 | 0.8251 | 0.8251 | 8.251 | -0.041 (-4.72%) | 7,827 |
16 Jan 2018 | USD | 0.89 | 0.9223 | 0.8075 | 0.866 | 8.66 | -0.029 (-3.28%) | 22,362 |
15 Jan 2018 | USD | 0.8954 | 0.8954 | 0.8954 | 0.8954 | 8.954 | 0.0 (0.0%) | 0 |