Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2018 | USD | 0.292 | 0.292 | 0.28 | 0.284 | 1.136 | -0.004 (-1.39%) | 21,800 |
2 Mar 2018 | USD | 0.284 | 0.288 | 0.284 | 0.288 | 1.152 | +0.016 (+5.88%) | 11,800 |
1 Mar 2018 | USD | 0.268 | 0.276 | 0.248 | 0.272 | 1.088 | +0.004 (+1.49%) | 12,500 |
28 Feb 2018 | USD | 0.284 | 0.288 | 0.268 | 0.268 | 1.072 | 0.0 (0.0%) | 12,000 |
27 Feb 2018 | USD | 0.256 | 0.268 | 0.256 | 0.268 | 1.072 | -0.008 (-2.90%) | 18,000 |
26 Feb 2018 | USD | 0.244 | 0.276 | 0.236 | 0.276 | 1.104 | +0.06 (+27.78%) | 13,500 |
23 Feb 2018 | USD | 0.24 | 0.248 | 0.216 | 0.216 | 0.864 | +0.004 (+1.89%) | 4,300 |
22 Feb 2018 | USD | 0.24 | 0.24 | 0.212 | 0.212 | 0.848 | -0.028 (-11.67%) | 11,300 |
21 Feb 2018 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.96 | 0.0 (0.0%) | 0 |
20 Feb 2018 | USD | 0.264 | 0.264 | 0.24 | 0.24 | 0.96 | -0.032 (-11.76%) | 7,800 |
19 Feb 2018 | USD | 0.272 | 0.272 | 0.272 | 0.272 | 1.088 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.272 | 0.272 | 0.272 | 0.272 | 1.088 | 0.0 (0.0%) | 0 |
15 Feb 2018 | USD | 0.272 | 0.272 | 0.272 | 0.272 | 1.088 | 0.0 (0.0%) | 0 |
14 Feb 2018 | USD | 0.272 | 0.272 | 0.272 | 0.272 | 1.088 | 0.0 (0.0%) | 0 |
13 Feb 2018 | USD | 0.272 | 0.272 | 0.272 | 0.272 | 1.088 | 0.0 (0.0%) | 0 |
12 Feb 2018 | USD | 0.272 | 0.272 | 0.272 | 0.272 | 1.088 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 0.272 | 0.272 | 0.272 | 0.272 | 1.088 | +0.072 (+36.00%) | 100 |
8 Feb 2018 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.8 | 0.0 (0.0%) | 0 |
7 Feb 2018 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.8 | -0.04 (-16.67%) | 500 |
6 Feb 2018 | USD | 0.204 | 0.24 | 0.204 | 0.24 | 0.96 | +0.02 (+9.09%) | 3,300 |
5 Feb 2018 | USD | 0.272 | 0.272 | 0.22 | 0.22 | 0.88 | -0.072 (-24.66%) | 32,800 |
2 Feb 2018 | USD | 0.28 | 0.296 | 0.252 | 0.292 | 1.168 | -0.004 (-1.35%) | 3,500 |
1 Feb 2018 | USD | 0.292 | 0.296 | 0.292 | 0.296 | 1.184 | -0.004 (-1.33%) | 14,300 |
31 Jan 2018 | USD | 0.28 | 0.3 | 0.28 | 0.3 | 1.2 | +0.02 (+7.14%) | 32,300 |
30 Jan 2018 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 1.12 | 0.0 (0.0%) | 0 |
29 Jan 2018 | USD | 0.256 | 0.3 | 0.256 | 0.28 | 1.12 | 0.0 (0.0%) | 34,000 |
26 Jan 2018 | USD | 0.268 | 0.28 | 0.268 | 0.28 | 1.12 | +0.02 (+7.69%) | 15,700 |
25 Jan 2018 | USD | 0.196 | 0.26 | 0.196 | 0.26 | 1.04 | -0.004 (-1.52%) | 7,000 |
24 Jan 2018 | USD | 0.232 | 0.264 | 0.204 | 0.264 | 1.056 | +0.02 (+8.20%) | 13,900 |
23 Jan 2018 | USD | 0.244 | 0.244 | 0.244 | 0.244 | 0.976 | 0.0 (0.0%) | 0 |