Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2018 | USD | 0.189 | 0.195 | 0.1834 | 0.1891 | 0.1891 | -0.006 (-3.03%) | 100,277 |
15 Feb 2018 | USD | 0.2 | 0.2 | 0.1877 | 0.195 | 0.195 | -0.005 (-2.50%) | 105,125 |
14 Feb 2018 | USD | 0.1901 | 0.2 | 0.1839 | 0.2 | 0.2 | +0.003 (+1.73%) | 158,049 |
13 Feb 2018 | USD | 0.1975 | 0.1975 | 0.1884 | 0.1966 | 0.1966 | -0.007 (-3.44%) | 99,515 |
12 Feb 2018 | USD | 0.195 | 0.2036 | 0.1903 | 0.2036 | 0.2036 | +0.014 (+7.16%) | 293,600 |
9 Feb 2018 | USD | 0.1861 | 0.1929 | 0.1692 | 0.19 | 0.19 | +0.005 (+2.70%) | 889,461 |
8 Feb 2018 | USD | 0.194 | 0.2041 | 0.179 | 0.185 | 0.185 | -0.008 (-4.15%) | 74,810 |
7 Feb 2018 | USD | 0.1896 | 0.2 | 0.1864 | 0.193 | 0.193 | -0.002 (-0.77%) | 350,250 |
6 Feb 2018 | USD | 0.1733 | 0.1958 | 0.1647 | 0.1945 | 0.1945 | +0.017 (+9.27%) | 499,192 |
5 Feb 2018 | USD | 0.2046 | 0.2046 | 0.178 | 0.178 | 0.178 | -0.02 (-10.10%) | 627,648 |
2 Feb 2018 | USD | 0.215 | 0.2216 | 0.1804 | 0.198 | 0.198 | -0.017 (-7.91%) | 1,014,781 |
1 Feb 2018 | USD | 0.2212 | 0.2294 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 227,951 |
31 Jan 2018 | USD | 0.215 | 0.2216 | 0.0001 | 0.215 | 0.215 | +0.008 (+3.91%) | 364,690 |
30 Jan 2018 | USD | 0.23 | 0.23 | 0.2007 | 0.2069 | 0.2069 | -0.014 (-6.34%) | 295,979 |
29 Jan 2018 | USD | 0.229 | 0.2442 | 0.22 | 0.2209 | 0.2209 | -0.014 (-6.00%) | 309,653 |
26 Jan 2018 | USD | 0.2328 | 0.2399 | 0.222 | 0.235 | 0.235 | +0.004 (+1.95%) | 169,619 |
25 Jan 2018 | USD | 0.2499 | 0.2519 | 0.2305 | 0.2305 | 0.2305 | -0.011 (-4.71%) | 178,950 |
24 Jan 2018 | USD | 0.2415 | 0.244 | 0.2208 | 0.2419 | 0.2419 | +0.013 (+5.54%) | 267,620 |
23 Jan 2018 | USD | 0.25 | 0.25 | 0.219 | 0.2292 | 0.2292 | -0.021 (-8.28%) | 999,030 |
22 Jan 2018 | USD | 0.2307 | 0.251 | 0.229 | 0.2499 | 0.2499 | +0.02 (+8.75%) | 280,885 |
19 Jan 2018 | USD | 0.2432 | 0.2558 | 0.2298 | 0.2298 | 0.2298 | -0.021 (-8.45%) | 583,954 |
18 Jan 2018 | USD | 0.2536 | 0.256 | 0.24 | 0.251 | 0.251 | -0 (-0.16%) | 395,289 |
17 Jan 2018 | USD | 0.2516 | 0.261 | 0.2475 | 0.2514 | 0.2514 | -0.012 (-4.59%) | 439,854 |
16 Jan 2018 | USD | 0.279 | 0.279 | 0.2555 | 0.2635 | 0.2635 | +0.001 (+0.34%) | 506,765 |
15 Jan 2018 | USD | 0.2626 | 0.2626 | 0.2626 | 0.2626 | 0.2626 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.274 | 0.2775 | 0.2418 | 0.2626 | 0.2626 | -0.003 (-1.06%) | 628,237 |
11 Jan 2018 | USD | 0.2769 | 0.2785 | 0.2645 | 0.2654 | 0.2654 | -0.011 (-4.15%) | 618,091 |
10 Jan 2018 | USD | 0.275 | 0.2789 | 0.2688 | 0.2769 | 0.2769 | +0.003 (+1.06%) | 308,720 |
9 Jan 2018 | USD | 0.2874 | 0.291 | 0.2644 | 0.274 | 0.274 | -0.013 (-4.56%) | 1,480,992 |
8 Jan 2018 | USD | 0.2795 | 0.3008 | 0.276 | 0.2871 | 0.2871 | +0.005 (+1.81%) | 1,780,459 |