Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2018 | USD | 0.457 | 0.461 | 0.4372 | 0.44 | 0.44 | +0.01 (+2.33%) | 27,290 |
20 Mar 2018 | USD | 0.4306 | 0.4629 | 0.4237 | 0.43 | 0.43 | -0.01 (-2.27%) | 48,234 |
19 Mar 2018 | USD | 0.435 | 0.44 | 0.4083 | 0.44 | 0.44 | +0.01 (+2.33%) | 34,398 |
16 Mar 2018 | USD | 0.4391 | 0.4406 | 0.415 | 0.43 | 0.43 | +0.011 (+2.63%) | 13,617 |
15 Mar 2018 | USD | 0.4601 | 0.4601 | 0.419 | 0.419 | 0.419 | -0.001 (-0.24%) | 3,535 |
14 Mar 2018 | USD | 0.4124 | 0.4379 | 0.4124 | 0.42 | 0.42 | -0.002 (-0.47%) | 17,628 |
13 Mar 2018 | USD | 0.4397 | 0.4397 | 0.4 | 0.422 | 0.422 | -0.032 (-7.03%) | 57,995 |
12 Mar 2018 | USD | 0.4482 | 0.47 | 0.41 | 0.4539 | 0.4539 | +0.013 (+3.00%) | 81,714 |
9 Mar 2018 | USD | 0.4262 | 0.5 | 0.4262 | 0.4407 | 0.4407 | +0.017 (+3.89%) | 84,720 |
8 Mar 2018 | USD | 0.4629 | 0.47 | 0.38 | 0.4242 | 0.4242 | -0.043 (-9.22%) | 82,818 |
7 Mar 2018 | USD | 0.4545 | 0.4673 | 0.4 | 0.4673 | 0.4673 | +0.027 (+6.20%) | 45,501 |
6 Mar 2018 | USD | 0.4455 | 0.4517 | 0.3976 | 0.44 | 0.44 | +0.012 (+2.88%) | 52,425 |
5 Mar 2018 | USD | 0.43 | 0.4492 | 0.4277 | 0.4277 | 0.4277 | -0.001 (-0.19%) | 22,819 |
2 Mar 2018 | USD | 0.4294 | 0.45 | 0.4082 | 0.4285 | 0.4285 | -0.034 (-7.41%) | 44,804 |
1 Mar 2018 | USD | 0.4554 | 0.4628 | 0.42 | 0.4628 | 0.4628 | +0.029 (+6.64%) | 26,299 |
28 Feb 2018 | USD | 0.4592 | 0.4635 | 0.423 | 0.434 | 0.434 | -0.011 (-2.36%) | 46,333 |
27 Feb 2018 | USD | 0.3951 | 0.4495 | 0.39 | 0.4445 | 0.4445 | +0.032 (+7.68%) | 31,932 |
26 Feb 2018 | USD | 0.4155 | 0.4273 | 0.38 | 0.4128 | 0.4128 | -0.004 (-0.94%) | 40,252 |
23 Feb 2018 | USD | 0.43 | 0.5299 | 0.4167 | 0.4167 | 0.4167 | -0.034 (-7.50%) | 25,332 |
22 Feb 2018 | USD | 0.459 | 0.459 | 0.25 | 0.4505 | 0.4505 | -0.003 (-0.55%) | 14,590 |
21 Feb 2018 | USD | 0.47 | 0.47 | 0.4476 | 0.453 | 0.453 | -0.04 (-8.11%) | 20,084 |
20 Feb 2018 | USD | 0.485 | 0.51 | 0.4551 | 0.493 | 0.493 | -0.007 (-1.40%) | 34,721 |
19 Feb 2018 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.475 | 0.569 | 0.46 | 0.5 | 0.5 | +0.026 (+5.57%) | 24,657 |
15 Feb 2018 | USD | 0.4775 | 0.5845 | 0.45 | 0.4736 | 0.4736 | +0.024 (+5.24%) | 104,518 |
14 Feb 2018 | USD | 0.4691 | 0.485 | 0.4298 | 0.45 | 0.45 | -0.029 (-5.96%) | 127,436 |
13 Feb 2018 | USD | 0.4424 | 0.48 | 0.44 | 0.4785 | 0.4785 | +0.037 (+8.41%) | 17,819 |
12 Feb 2018 | USD | 0.4548 | 0.4548 | 0.0001 | 0.4414 | 0.4414 | -0.021 (-4.50%) | 67,317 |
9 Feb 2018 | USD | 0.4036 | 0.5 | 0.38 | 0.4622 | 0.4622 | +0.061 (+15.26%) | 88,500 |
8 Feb 2018 | USD | 0.4161 | 0.42 | 0.3955 | 0.401 | 0.401 | -0.003 (-0.72%) | 108,630 |