Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2018 | USD | 0.455 | 0.4694 | 0.447 | 0.447 | 0.447 | -0.007 (-1.48%) | 13,498 |
12 Feb 2018 | USD | 0.498 | 0.498 | 0.4537 | 0.4537 | 0.4537 | -0 (-0.07%) | 16,055 |
9 Feb 2018 | USD | 0.4979 | 0.4979 | 0.446 | 0.454 | 0.454 | -0.043 (-8.65%) | 2,428 |
8 Feb 2018 | USD | 0.4949 | 0.497 | 0.477 | 0.497 | 0.497 | -0.006 (-1.11%) | 2,680 |
7 Feb 2018 | USD | 0.5452 | 0.5452 | 0.5026 | 0.5026 | 0.5026 | +0.086 (+20.76%) | 4,103 |
6 Feb 2018 | USD | 0.3814 | 0.4256 | 0.3814 | 0.4162 | 0.4162 | +0.038 (+10.13%) | 4,376 |
5 Feb 2018 | USD | 0.4146 | 0.4146 | 0.3739 | 0.3779 | 0.3779 | +0.053 (+16.38%) | 10,444 |
2 Feb 2018 | USD | 0.3297 | 0.3492 | 0.0001 | 0.3247 | 0.3247 | -0.128 (-28.32%) | 45,770 |
1 Feb 2018 | USD | 0.463 | 0.4657 | 0.453 | 0.453 | 0.453 | -0.07 (-13.30%) | 3,740 |
31 Jan 2018 | USD | 0.5068 | 0.541 | 0.5068 | 0.5225 | 0.5225 | +0.027 (+5.36%) | 5,968 |
30 Jan 2018 | USD | 0.497 | 0.5177 | 0.4518 | 0.4959 | 0.4959 | -0.069 (-12.25%) | 19,950 |
29 Jan 2018 | USD | 0.6461 | 0.6461 | 0.557 | 0.5651 | 0.5651 | -0.094 (-14.26%) | 21,523 |
26 Jan 2018 | USD | 0.6837 | 0.6837 | 0.6426 | 0.6591 | 0.6591 | -0.03 (-4.31%) | 14,812 |
25 Jan 2018 | USD | 0.6831 | 0.7252 | 0.6831 | 0.6888 | 0.6888 | +0.001 (+0.16%) | 17,930 |
24 Jan 2018 | USD | 0.7632 | 0.7638 | 0.6877 | 0.6877 | 0.6877 | -0.014 (-1.97%) | 28,100 |
23 Jan 2018 | USD | 0.5108 | 0.7367 | 0.0001 | 0.7015 | 0.7015 | +0.182 (+35.01%) | 257,314 |
22 Jan 2018 | USD | 0.757 | 0.8179 | 0.5196 | 0.5196 | 0.5196 | -0.408 (-44.01%) | 73,659 |
19 Jan 2018 | USD | 0.928 | 0.928 | 0.928 | 0.928 | 0.928 | 0.0 (0.0%) | 0 |
18 Jan 2018 | USD | 0.928 | 0.928 | 0.928 | 0.928 | 0.928 | +0.118 (+14.57%) | 2,200 |
17 Jan 2018 | USD | 0.8129 | 0.8129 | 0.8 | 0.81 | 0.81 | +0.03 (+3.85%) | 3,300 |
16 Jan 2018 | USD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
15 Jan 2018 | USD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.7844 | 0.7844 | 0.78 | 0.78 | 0.78 | -0.002 (-0.31%) | 400 |
11 Jan 2018 | USD | 0.91 | 0.91 | 0.7824 | 0.7824 | 0.7824 | -0.129 (-14.12%) | 3,650 |
10 Jan 2018 | USD | 0.9099 | 0.911 | 0.9099 | 0.911 | 0.911 | -0.009 (-0.98%) | 4,522 |
9 Jan 2018 | USD | 0.9379 | 0.9379 | 0.9 | 0.92 | 0.92 | -0.042 (-4.37%) | 15,592 |
8 Jan 2018 | USD | 0.9013 | 0.9636 | 0.9013 | 0.962 | 0.962 | +0.073 (+8.21%) | 25,050 |
5 Jan 2018 | USD | 0.853 | 0.908 | 0.8435 | 0.889 | 0.889 | -0.001 (-0.15%) | 54,630 |
4 Jan 2018 | USD | 0.9233 | 0.9371 | 0.7643 | 0.8903 | 0.8903 | -0.061 (-6.39%) | 83,954 |
3 Jan 2018 | USD | 1.026 | 1.0321 | 0.856 | 0.9511 | 0.9511 | -0.059 (-5.83%) | 59,859 |