Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2018 | USD | 0.3955 | 0.42 | 0.38 | 0.3885 | 0.3885 | +0.005 (+1.44%) | 383,190 |
13 Feb 2018 | USD | 0.42 | 0.42 | 0.3822 | 0.383 | 0.383 | -0.013 (-3.33%) | 268,247 |
12 Feb 2018 | USD | 0.385 | 0.4299 | 0.368 | 0.3962 | 0.3962 | -0.012 (-2.89%) | 289,046 |
9 Feb 2018 | USD | 0.438 | 0.45 | 0.39 | 0.408 | 0.408 | -0.013 (-3.09%) | 399,880 |
8 Feb 2018 | USD | 0.4 | 0.43 | 0.3991 | 0.421 | 0.421 | +0.021 (+5.33%) | 461,214 |
7 Feb 2018 | USD | 0.389 | 0.4 | 0.35 | 0.3997 | 0.3997 | +0.018 (+4.63%) | 511,670 |
6 Feb 2018 | USD | 0.3751 | 0.425 | 0.34 | 0.382 | 0.382 | -0.023 (-5.68%) | 779,941 |
5 Feb 2018 | USD | 0.36 | 0.45 | 0.35 | 0.405 | 0.405 | -0 (-0.02%) | 770,143 |
2 Feb 2018 | USD | 0.381 | 0.4351 | 0.321 | 0.4051 | 0.4051 | +0.03 (+8.03%) | 1,565,469 |
1 Feb 2018 | USD | 0.4172 | 0.4334 | 0.37 | 0.375 | 0.375 | -0.039 (-9.46%) | 1,020,345 |
31 Jan 2018 | USD | 0.425 | 0.46 | 0.4125 | 0.4142 | 0.4142 | -0.006 (-1.38%) | 474,585 |
30 Jan 2018 | USD | 0.46 | 0.465 | 0.42 | 0.42 | 0.42 | -0.045 (-9.68%) | 434,331 |
29 Jan 2018 | USD | 0.487 | 0.5 | 0.42 | 0.465 | 0.465 | -0.015 (-3.12%) | 832,002 |
26 Jan 2018 | USD | 0.4975 | 0.515 | 0.452 | 0.48 | 0.48 | -0.019 (-3.75%) | 754,676 |
25 Jan 2018 | USD | 0.442 | 0.51 | 0.44 | 0.4987 | 0.4987 | +0.069 (+15.98%) | 1,631,316 |
24 Jan 2018 | USD | 0.4255 | 0.444 | 0.41 | 0.43 | 0.43 | +0.01 (+2.36%) | 360,577 |
23 Jan 2018 | USD | 0.45 | 0.453 | 0.42 | 0.4201 | 0.4201 | -0.03 (-6.64%) | 403,211 |
22 Jan 2018 | USD | 0.463 | 0.49 | 0.44 | 0.45 | 0.45 | -0.01 (-2.17%) | 560,734 |
19 Jan 2018 | USD | 0.414 | 0.47 | 0.401 | 0.46 | 0.46 | +0.047 (+11.38%) | 841,007 |
18 Jan 2018 | USD | 0.4 | 0.4344 | 0.39 | 0.413 | 0.413 | +0.013 (+3.25%) | 521,629 |
17 Jan 2018 | USD | 0.415 | 0.424 | 0.3988 | 0.4 | 0.4 | -0.01 (-2.44%) | 374,232 |
16 Jan 2018 | USD | 0.445 | 0.445 | 0.381 | 0.41 | 0.41 | +0.015 (+3.80%) | 660,411 |
15 Jan 2018 | USD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.4125 | 0.4499 | 0.37 | 0.395 | 0.395 | -0.028 (-6.60%) | 971,649 |
11 Jan 2018 | USD | 0.4655 | 0.471 | 0.4 | 0.4229 | 0.4229 | -0.042 (-9.03%) | 942,347 |
10 Jan 2018 | USD | 0.49 | 0.49 | 0.4401 | 0.4649 | 0.4649 | +0.005 (+1.07%) | 612,666 |
9 Jan 2018 | USD | 0.473 | 0.5 | 0.45 | 0.46 | 0.46 | -0.002 (-0.48%) | 775,726 |
8 Jan 2018 | USD | 0.43 | 0.52 | 0.42 | 0.4622 | 0.4622 | +0.027 (+6.25%) | 1,530,616 |
5 Jan 2018 | USD | 0.3725 | 0.47 | 0.3335 | 0.435 | 0.435 | +0.045 (+11.54%) | 1,805,758 |
4 Jan 2018 | USD | 0.495 | 0.51 | 0.36 | 0.39 | 0.39 | -0.129 (-24.84%) | 3,781,408 |