Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2018 | USD | 0.1015 | 0.1072 | 0.1 | 0.1072 | 0.1072 | +0 (+0.28%) | 24,030 |
27 Feb 2018 | USD | 0.105 | 0.11 | 0.1015 | 0.1069 | 0.1069 | -0.001 (-0.47%) | 119,821 |
26 Feb 2018 | USD | 0.1035 | 0.1123 | 0.101 | 0.1074 | 0.1074 | +0.003 (+2.58%) | 74,348 |
23 Feb 2018 | USD | 0.11 | 0.11 | 0.1002 | 0.1047 | 0.1047 | +0.003 (+2.85%) | 12,470 |
22 Feb 2018 | USD | 0.095 | 0.105 | 0.095 | 0.1018 | 0.1018 | +0.001 (+0.69%) | 11,700 |
21 Feb 2018 | USD | 0.1 | 0.1046 | 0.0921 | 0.1011 | 0.1011 | +0.004 (+3.59%) | 76,496 |
20 Feb 2018 | USD | 0.1011 | 0.1081 | 0.095 | 0.0976 | 0.0976 | -0.011 (-10.54%) | 50,180 |
19 Feb 2018 | USD | 0.1091 | 0.1091 | 0.1091 | 0.1091 | 0.1091 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.1077 | 0.11 | 0.1 | 0.1091 | 0.1091 | +0.006 (+5.82%) | 63,748 |
15 Feb 2018 | USD | 0.095 | 0.1031 | 0.095 | 0.1031 | 0.1031 | +0.003 (+3.10%) | 86,592 |
14 Feb 2018 | USD | 0.095 | 0.1 | 0.095 | 0.1 | 0.1 | 0.0 (0.0%) | 55,050 |
13 Feb 2018 | USD | 0.1035 | 0.1035 | 0.095 | 0.1 | 0.1 | 0.0 (0.0%) | 125,801 |
12 Feb 2018 | USD | 0.102 | 0.102 | 0.095 | 0.1 | 0.1 | -0.003 (-2.53%) | 76,637 |
9 Feb 2018 | USD | 0.1008 | 0.1031 | 0.095 | 0.1026 | 0.1026 | +0 (+0.10%) | 38,365 |
8 Feb 2018 | USD | 0.107 | 0.107 | 0.1 | 0.1025 | 0.1025 | -0.003 (-2.38%) | 62,080 |
7 Feb 2018 | USD | 0.1117 | 0.1135 | 0.1039 | 0.105 | 0.105 | -0.007 (-6.17%) | 169,177 |
6 Feb 2018 | USD | 0.11 | 0.1125 | 0.105 | 0.1119 | 0.1119 | +0.007 (+6.57%) | 55,762 |
5 Feb 2018 | USD | 0.105 | 0.1125 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 244,545 |
2 Feb 2018 | USD | 0.104 | 0.11 | 0.104 | 0.105 | 0.105 | -0.002 (-1.87%) | 26,553 |
1 Feb 2018 | USD | 0.1065 | 0.1149 | 0.1056 | 0.107 | 0.107 | +0.006 (+6.36%) | 59,017 |
31 Jan 2018 | USD | 0.099 | 0.1149 | 0.099 | 0.1006 | 0.1006 | -0.005 (-5.09%) | 16,690 |
30 Jan 2018 | USD | 0.102 | 0.1165 | 0.102 | 0.106 | 0.106 | +0.001 (+0.95%) | 75,858 |
29 Jan 2018 | USD | 0.1059 | 0.1074 | 0.1043 | 0.105 | 0.105 | -0.005 (-4.20%) | 16,800 |
26 Jan 2018 | USD | 0.1192 | 0.1192 | 0.1075 | 0.1096 | 0.1096 | -0.002 (-1.44%) | 26,258 |
25 Jan 2018 | USD | 0.1197 | 0.1199 | 0.109 | 0.1112 | 0.1112 | -0.007 (-5.76%) | 39,901 |
24 Jan 2018 | USD | 0.1084 | 0.1196 | 0.1084 | 0.118 | 0.118 | +0.001 (+1.03%) | 10,012 |
23 Jan 2018 | USD | 0.1086 | 0.1168 | 0.1076 | 0.1168 | 0.1168 | +0.006 (+5.04%) | 59,835 |
22 Jan 2018 | USD | 0.108 | 0.12 | 0.108 | 0.1112 | 0.1112 | -0.003 (-2.54%) | 37,655 |
19 Jan 2018 | USD | 0.116 | 0.12 | 0.1105 | 0.1141 | 0.1141 | -0.006 (-4.84%) | 83,512 |
18 Jan 2018 | USD | 0.1147 | 0.1268 | 0.1143 | 0.1199 | 0.1199 | -0.002 (-1.72%) | 151,267 |