Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | USD | 0.1535 | 0.1792 | 0.1518 | 0.1749 | 0.1749 | +0.021 (+13.42%) | 2,670,660 |
18 Feb 2018 | USD | 0.1788 | 0.1921 | 0.1504 | 0.1542 | 0.1542 | -0.025 (-13.76%) | 5,066,640 |
17 Feb 2018 | USD | 0.1452 | 0.1813 | 0.1436 | 0.1788 | 0.1788 | +0.033 (+22.97%) | 7,244,930 |
16 Feb 2018 | USD | 0.1309 | 0.1474 | 0.1275 | 0.1454 | 0.1454 | +0.013 (+9.65%) | 2,062,090 |
15 Feb 2018 | USD | 0.1281 | 0.1479 | 0.1239 | 0.1326 | 0.1326 | +0.006 (+4.74%) | 5,460,790 |
14 Feb 2018 | USD | 0.1079 | 0.1301 | 0.1058 | 0.1266 | 0.1266 | +0.019 (+18.21%) | 2,118,980 |
13 Feb 2018 | USD | 0.1144 | 0.1161 | 0.1063 | 0.1071 | 0.1071 | -0.007 (-5.97%) | 452,393 |
12 Feb 2018 | USD | 0.1119 | 0.119 | 0.1104 | 0.1139 | 0.1139 | +0.003 (+2.52%) | 750,343 |
11 Feb 2018 | USD | 0.1215 | 0.1215 | 0.099 | 0.1111 | 0.1111 | -0.01 (-8.26%) | 635,000 |
10 Feb 2018 | USD | 0.1211 | 0.1333 | 0.1148 | 0.1211 | 0.1211 | 0.0 (0.0%) | 688,765 |
9 Feb 2018 | USD | 0.1176 | 0.1283 | 0.1115 | 0.1211 | 0.1211 | +0.004 (+3.24%) | 24,212 |
8 Feb 2018 | USD | 0.1075 | 0.1221 | 0.1075 | 0.1173 | 0.1173 | +0.009 (+8.21%) | 1,141,330 |
7 Feb 2018 | USD | 0.1163 | 0.1293 | 0.1028 | 0.1084 | 0.1084 | -0.009 (-7.82%) | 1,134,660 |
6 Feb 2018 | USD | 0.0965 | 0.1184 | 0.0784 | 0.1176 | 0.1176 | +0.021 (+22.37%) | 1,798,010 |
5 Feb 2018 | USD | 0.1206 | 0.1241 | 0.0872 | 0.0961 | 0.0961 | -0.025 (-20.77%) | 1,721,420 |
4 Feb 2018 | USD | 0.1468 | 0.1565 | 0.1127 | 0.1213 | 0.1213 | -0.026 (-17.48%) | 1,474,280 |
3 Feb 2018 | USD | 0.1265 | 0.1626 | 0.117 | 0.147 | 0.147 | +0.02 (+15.75%) | 2,639,830 |
2 Feb 2018 | USD | 0.1395 | 0.14 | 0.0979 | 0.127 | 0.127 | -0.013 (-9.29%) | 2,013,210 |
1 Feb 2018 | USD | 0.1787 | 0.1814 | 0.1339 | 0.14 | 0.14 | -0.039 (-21.79%) | 2,394,050 |
31 Jan 2018 | USD | 0.1687 | 0.179 | 0.1568 | 0.179 | 0.179 | +0.011 (+6.36%) | 1,478,540 |
30 Jan 2018 | USD | 0.1976 | 0.1989 | 0.1679 | 0.1683 | 0.1683 | -0.029 (-14.61%) | 1,540,010 |
29 Jan 2018 | USD | 0.2122 | 0.214 | 0.1946 | 0.1971 | 0.1971 | -0.015 (-7.20%) | 1,875,300 |
28 Jan 2018 | USD | 0.2126 | 0.2394 | 0.2109 | 0.2124 | 0.2124 | +0 (+0.09%) | 6,265,770 |
27 Jan 2018 | USD | 0.1995 | 0.227 | 0.191 | 0.2122 | 0.2122 | +0.013 (+6.74%) | 3,499,700 |
26 Jan 2018 | USD | 0.2007 | 0.2073 | 0.1766 | 0.1988 | 0.1988 | -0.002 (-0.85%) | 2,541,640 |
25 Jan 2018 | USD | 0.2081 | 0.2185 | 0.195 | 0.2005 | 0.2005 | -0.006 (-3.00%) | 2,927,820 |
24 Jan 2018 | USD | 0.1991 | 0.2176 | 0.1915 | 0.2067 | 0.2067 | +0.006 (+2.94%) | 3,969,680 |
23 Jan 2018 | USD | 0.1967 | 0.2146 | 0.1773 | 0.2008 | 0.2008 | +0.004 (+2.29%) | 2,826,430 |
22 Jan 2018 | USD | 0.2133 | 0.2251 | 0.178 | 0.1963 | 0.1963 | -0.016 (-7.36%) | 2,510,820 |
21 Jan 2018 | USD | 0.2533 | 0.2533 | 0.201 | 0.2119 | 0.2119 | -0.043 (-16.97%) | 4,424,490 |