Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2018 | USD | 0.318 | 0.3456 | 0.318 | 0.3454 | 0.3331 | +0.025 (+7.90%) | 9,955 |
12 Feb 2018 | USD | 0.333 | 0.333 | 0.3149 | 0.3201 | 0.3087 | -0.021 (-6.10%) | 27,700 |
9 Feb 2018 | USD | 0.3042 | 0.3409 | 0.3042 | 0.3409 | 0.3287 | +0.013 (+4.09%) | 7,020 |
8 Feb 2018 | USD | 0.3275 | 0.3275 | 0.3275 | 0.3275 | 0.3158 | 0.0 (0.0%) | 0 |
7 Feb 2018 | USD | 0.3275 | 0.3275 | 0.3275 | 0.3275 | 0.3158 | -0.005 (-1.65%) | 10,288 |
6 Feb 2018 | USD | 0.333 | 0.333 | 0.333 | 0.333 | 0.3211 | 0.0 (0.0%) | 0 |
5 Feb 2018 | USD | 0.3341 | 0.3484 | 0.333 | 0.333 | 0.3211 | +0.003 (+0.91%) | 39,150 |
2 Feb 2018 | USD | 0.37 | 0.37 | 0.33 | 0.33 | 0.3182 | -0.02 (-5.80%) | 14,575 |
1 Feb 2018 | USD | 0.344 | 0.351 | 0.344 | 0.3503 | 0.3378 | +0.004 (+1.21%) | 11,350 |
31 Jan 2018 | USD | 0.343 | 0.349 | 0.3291 | 0.3461 | 0.3338 | +0.016 (+4.91%) | 27,130 |
30 Jan 2018 | USD | 0.343 | 0.343 | 0.31 | 0.3299 | 0.3181 | -0.013 (-3.82%) | 169,538 |
29 Jan 2018 | USD | 0.318 | 0.3455 | 0.318 | 0.343 | 0.3308 | +0.028 (+8.96%) | 61,093 |
26 Jan 2018 | USD | 0.3178 | 0.3178 | 0.3148 | 0.3148 | 0.3036 | -0.009 (-2.81%) | 1,660 |
25 Jan 2018 | USD | 0.3292 | 0.33 | 0.3031 | 0.3239 | 0.3123 | -0.003 (-0.92%) | 15,500 |
24 Jan 2018 | USD | 0.2945 | 0.3269 | 0.2945 | 0.3269 | 0.3152 | +0.031 (+10.44%) | 31,500 |
23 Jan 2018 | USD | 0.3025 | 0.3034 | 0.2928 | 0.296 | 0.2854 | +0.002 (+0.71%) | 35,883 |
22 Jan 2018 | USD | 0.28 | 0.2939 | 0.28 | 0.2939 | 0.2834 | +0.015 (+5.38%) | 68,930 |
19 Jan 2018 | USD | 0.2713 | 0.2789 | 0.2573 | 0.2789 | 0.2689 | -0.005 (-1.66%) | 19,500 |
18 Jan 2018 | USD | 0.3 | 0.3 | 0.2801 | 0.2836 | 0.2735 | +0.003 (+0.93%) | 23,620 |
17 Jan 2018 | USD | 0.2813 | 0.2813 | 0.281 | 0.281 | 0.271 | -0.003 (-1.02%) | 5,500 |
16 Jan 2018 | USD | 0.2999 | 0.3 | 0.2821 | 0.2839 | 0.2738 | -0.016 (-5.37%) | 14,815 |
15 Jan 2018 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2893 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.277 | 0.3074 | 0.277 | 0.3 | 0.2893 | +0.01 (+3.45%) | 5,283 |
11 Jan 2018 | USD | 0.3 | 0.3 | 0.285 | 0.29 | 0.2797 | -0.02 (-6.45%) | 12,200 |
10 Jan 2018 | USD | 0.2783 | 0.31 | 0.2783 | 0.31 | 0.2989 | +0.026 (+9.27%) | 29,500 |
9 Jan 2018 | USD | 0.2837 | 0.2837 | 0.2837 | 0.2837 | 0.2736 | 0.0 (0.0%) | 0 |
8 Jan 2018 | USD | 0.2876 | 0.2876 | 0.2834 | 0.2837 | 0.2736 | -0.003 (-0.94%) | 5,981 |
5 Jan 2018 | USD | 0.2864 | 0.2864 | 0.2864 | 0.2864 | 0.2762 | +0.003 (+1.17%) | 4,000 |
4 Jan 2018 | USD | 0.294 | 0.294 | 0.2831 | 0.2831 | 0.273 | -0.008 (-2.71%) | 7,250 |
3 Jan 2018 | USD | 0.291 | 0.291 | 0.291 | 0.291 | 0.2806 | -0.01 (-3.19%) | 2,000 |