Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2018 | USD | 0.2286 | 0.2286 | 0.2219 | 0.2286 | 0.2286 | -0.011 (-4.47%) | 14,055 |
2 Feb 2018 | USD | 0.2271 | 0.2393 | 0.2271 | 0.2393 | 0.2393 | -0.008 (-3.35%) | 4,000 |
1 Feb 2018 | USD | 0.2476 | 0.2476 | 0.2476 | 0.2476 | 0.2476 | 0.0 (0.0%) | 0 |
31 Jan 2018 | USD | 0.2319 | 0.2476 | 0.2319 | 0.2476 | 0.2476 | +0.013 (+5.36%) | 88,190 |
30 Jan 2018 | USD | 0.2484 | 0.2484 | 0.2311 | 0.235 | 0.235 | -0.007 (-2.93%) | 91,500 |
29 Jan 2018 | USD | 0.239 | 0.2421 | 0.239 | 0.2421 | 0.2421 | -0.007 (-2.69%) | 16,892 |
26 Jan 2018 | USD | 0.249 | 0.2516 | 0.2381 | 0.2488 | 0.2488 | -0.003 (-1.11%) | 26,900 |
25 Jan 2018 | USD | 0.2415 | 0.2528 | 0.2415 | 0.2516 | 0.2516 | +0.008 (+3.28%) | 33,500 |
24 Jan 2018 | USD | 0.2409 | 0.2453 | 0.2351 | 0.2436 | 0.2436 | +0.004 (+1.80%) | 60,900 |
23 Jan 2018 | USD | 0.2428 | 0.2428 | 0.2368 | 0.2393 | 0.2393 | -0.001 (-0.29%) | 31,500 |
22 Jan 2018 | USD | 0.2447 | 0.2471 | 0.24 | 0.24 | 0.24 | -0.008 (-3.26%) | 29,200 |
19 Jan 2018 | USD | 0.2389 | 0.2485 | 0.2389 | 0.2481 | 0.2481 | -0.003 (-1.16%) | 92,000 |
18 Jan 2018 | USD | 0.2561 | 0.2561 | 0.2426 | 0.251 | 0.251 | -0.005 (-1.91%) | 11,650 |
17 Jan 2018 | USD | 0.2512 | 0.2619 | 0.2429 | 0.2559 | 0.2559 | +0.008 (+3.19%) | 58,800 |
16 Jan 2018 | USD | 0.2637 | 0.2637 | 0.248 | 0.248 | 0.248 | -0.014 (-5.42%) | 230,700 |
15 Jan 2018 | USD | 0.2622 | 0.2622 | 0.2622 | 0.2622 | 0.2622 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.2509 | 0.2622 | 0.2509 | 0.2622 | 0.2622 | +0.008 (+3.27%) | 36,624 |
11 Jan 2018 | USD | 0.2609 | 0.2645 | 0.2539 | 0.2539 | 0.2539 | +0.004 (+1.48%) | 72,983 |
10 Jan 2018 | USD | 0.2458 | 0.2584 | 0.2458 | 0.2502 | 0.2502 | +0.003 (+1.30%) | 25,930 |
9 Jan 2018 | USD | 0.26 | 0.263 | 0.2466 | 0.247 | 0.247 | -0.017 (-6.30%) | 42,492 |
8 Jan 2018 | USD | 0.269 | 0.269 | 0.26 | 0.2636 | 0.2636 | +0.009 (+3.74%) | 48,100 |
5 Jan 2018 | USD | 0.2605 | 0.2708 | 0.2541 | 0.2541 | 0.2541 | -0.007 (-2.64%) | 32,450 |
4 Jan 2018 | USD | 0.2455 | 0.262 | 0.2455 | 0.261 | 0.261 | -0.001 (-0.38%) | 21,935 |
3 Jan 2018 | USD | 0.27 | 0.27 | 0.262 | 0.262 | 0.262 | -0.012 (-4.38%) | 36,810 |
2 Jan 2018 | USD | 0.2685 | 0.28 | 0.2622 | 0.274 | 0.274 | +0.001 (+0.37%) | 134,317 |
1 Jan 2018 | USD | 0.273 | 0.273 | 0.273 | 0.273 | 0.273 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.261 | 0.276 | 0.247 | 0.273 | 0.273 | +0.016 (+6.06%) | 156,125 |
28 Dec 2017 | USD | 0.252 | 0.2643 | 0.2519 | 0.2574 | 0.2574 | -0.004 (-1.42%) | 54,310 |
27 Dec 2017 | USD | 0.2611 | 0.2611 | 0.2611 | 0.2611 | 0.2611 | -0.011 (-4.08%) | 107,000 |
26 Dec 2017 | USD | 0.287 | 0.287 | 0.237 | 0.2722 | 0.2722 | +0.021 (+8.27%) | 83,635 |