Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2018 | USD | 0.2975 | 0.2975 | 0.295 | 0.296 | 7.4 | +0.015 (+5.34%) | 51,807 |
19 Feb 2018 | USD | 0.281 | 0.281 | 0.281 | 0.281 | 7.025 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.28 | 0.31 | 0.28 | 0.281 | 7.025 | -0.019 (-6.33%) | 166,625 |
15 Feb 2018 | USD | 0.3171 | 0.3171 | 0.281 | 0.3 | 7.5 | +0.005 (+1.69%) | 167,498 |
14 Feb 2018 | USD | 0.3 | 0.3 | 0.2901 | 0.295 | 7.375 | +0.01 (+3.51%) | 110,953 |
13 Feb 2018 | USD | 0.29 | 0.299 | 0.285 | 0.285 | 7.125 | +0.008 (+2.93%) | 157,661 |
12 Feb 2018 | USD | 0.2785 | 0.2837 | 0.2413 | 0.2769 | 6.9225 | +0.017 (+6.50%) | 160,125 |
9 Feb 2018 | USD | 0.278 | 0.278 | 0.25 | 0.26 | 6.5 | 0.0 (0.0%) | 229,945 |
8 Feb 2018 | USD | 0.265 | 0.265 | 0.26 | 0.26 | 6.5 | -0.01 (-3.67%) | 86,007 |
7 Feb 2018 | USD | 0.255 | 0.28 | 0.255 | 0.2699 | 6.7475 | +0.03 (+12.41%) | 494,642 |
6 Feb 2018 | USD | 0.25 | 0.258 | 0.2146 | 0.2401 | 6.0025 | -0.01 (-3.96%) | 683,268 |
5 Feb 2018 | USD | 0.25 | 0.276 | 0.24 | 0.25 | 6.25 | -0.023 (-8.42%) | 281,262 |
2 Feb 2018 | USD | 0.29 | 0.295 | 0.265 | 0.273 | 6.825 | -0.023 (-7.77%) | 492,933 |
1 Feb 2018 | USD | 0.304 | 0.31 | 0.286 | 0.296 | 7.4 | -0.009 (-2.95%) | 206,312 |
31 Jan 2018 | USD | 0.3001 | 0.311 | 0.3 | 0.305 | 7.625 | -0.01 (-3.17%) | 206,025 |
30 Jan 2018 | USD | 0.3225 | 0.3239 | 0.292 | 0.315 | 7.875 | -0.006 (-1.84%) | 730,909 |
29 Jan 2018 | USD | 0.315 | 0.3257 | 0.315 | 0.3209 | 8.0225 | -0.005 (-1.47%) | 212,747 |
26 Jan 2018 | USD | 0.325 | 0.3347 | 0.312 | 0.3257 | 8.1425 | +0.001 (+0.22%) | 191,575 |
25 Jan 2018 | USD | 0.304 | 0.3299 | 0.304 | 0.325 | 8.125 | +0.005 (+1.53%) | 233,916 |
24 Jan 2018 | USD | 0.3216 | 0.33 | 0.31 | 0.3201 | 8.0025 | -0.01 (-3%) | 110,950 |
23 Jan 2018 | USD | 0.32 | 0.33 | 0.314 | 0.33 | 8.25 | +0.015 (+4.76%) | 261,112 |
22 Jan 2018 | USD | 0.316 | 0.322 | 0.294 | 0.315 | 7.875 | -0.017 (-5.12%) | 592,949 |
19 Jan 2018 | USD | 0.337 | 0.337 | 0.31 | 0.332 | 8.3 | -0.016 (-4.60%) | 392,455 |
18 Jan 2018 | USD | 0.375 | 0.375 | 0.343 | 0.348 | 8.7 | -0.027 (-7.20%) | 704,249 |
17 Jan 2018 | USD | 0.377 | 0.377 | 0.37 | 0.375 | 9.375 | +0.003 (+0.67%) | 115,405 |
16 Jan 2018 | USD | 0.3801 | 0.4 | 0.363 | 0.3725 | 9.3125 | -0.007 (-1.97%) | 265,061 |
15 Jan 2018 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 9.5 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.377 | 0.38 | 0.37 | 0.38 | 9.5 | +0.02 (+5.56%) | 117,503 |
11 Jan 2018 | USD | 0.3535 | 0.365 | 0.349 | 0.36 | 9 | -0.01 (-2.62%) | 271,252 |
10 Jan 2018 | USD | 0.3853 | 0.3905 | 0.35 | 0.3697 | 9.2425 | -0.02 (-5.21%) | 183,457 |