Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2018 | USD | 0.525 | 0.5495 | 0.5158 | 0.543 | 0.543 | +0.022 (+4.22%) | 652,796 |
13 Mar 2018 | USD | 0.55 | 0.59 | 0.5134 | 0.521 | 0.521 | -0.054 (-9.47%) | 924,676 |
12 Mar 2018 | USD | 0.6372 | 0.6733 | 0.5601 | 0.5755 | 0.5755 | -0.062 (-9.68%) | 796,182 |
9 Mar 2018 | USD | 0.6855 | 0.6908 | 0.62 | 0.6372 | 0.6372 | -0.048 (-6.98%) | 662,672 |
8 Mar 2018 | USD | 0.749 | 0.7499 | 0.679 | 0.685 | 0.685 | -0.034 (-4.73%) | 1,168,823 |
7 Mar 2018 | USD | 0.643 | 0.7518 | 0.6214 | 0.719 | 0.719 | +0.075 (+11.65%) | 1,641,192 |
6 Mar 2018 | USD | 0.545 | 0.6638 | 0.521 | 0.644 | 0.644 | +0.095 (+17.33%) | 1,976,671 |
5 Mar 2018 | USD | 0.48 | 0.57 | 0.46 | 0.5489 | 0.5489 | +0.055 (+11.11%) | 1,114,936 |
2 Mar 2018 | USD | 0.5 | 0.5231 | 0.4683 | 0.494 | 0.494 | -0.026 (-5%) | 842,625 |
1 Mar 2018 | USD | 0.506 | 0.562 | 0.4699 | 0.52 | 0.52 | +0.032 (+6.56%) | 619,632 |
28 Feb 2018 | USD | 0.5524 | 0.562 | 0.4876 | 0.488 | 0.488 | -0.072 (-12.86%) | 823,747 |
27 Feb 2018 | USD | 0.607 | 0.6803 | 0.5447 | 0.56 | 0.56 | -0.05 (-8.20%) | 2,653,129 |
26 Feb 2018 | USD | 0.413 | 0.61 | 0.38 | 0.61 | 0.61 | +0.174 (+39.91%) | 5,158,092 |
23 Feb 2018 | USD | 0.605 | 0.61 | 0.43 | 0.436 | 0.436 | -0.175 (-28.62%) | 6,723,971 |
22 Feb 2018 | USD | 0.663 | 0.663 | 0.59 | 0.6108 | 0.6108 | -0.069 (-10.18%) | 2,447,863 |
21 Feb 2018 | USD | 0.75 | 0.77 | 0.6496 | 0.68 | 0.68 | -0.124 (-15.38%) | 3,046,290 |
20 Feb 2018 | USD | 0.8335 | 0.8568 | 0.8 | 0.8036 | 0.8036 | -0.059 (-6.88%) | 720,671 |
19 Feb 2018 | USD | 0.863 | 0.863 | 0.863 | 0.863 | 0.863 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.83 | 0.8814 | 0.8204 | 0.863 | 0.863 | +0.023 (+2.74%) | 851,537 |
15 Feb 2018 | USD | 0.872 | 0.92 | 0.81 | 0.84 | 0.84 | -0.06 (-6.67%) | 1,936,303 |
14 Feb 2018 | USD | 0.96 | 0.98 | 0.8978 | 0.9 | 0.9 | -0.066 (-6.83%) | 957,493 |
13 Feb 2018 | USD | 0.99 | 1.0056 | 0.9473 | 0.966 | 0.966 | -0.013 (-1.31%) | 467,935 |
12 Feb 2018 | USD | 1.01 | 1.03 | 0.9552 | 0.9788 | 0.9788 | -0.021 (-2.12%) | 479,268 |
9 Feb 2018 | USD | 0.937 | 1.03 | 0.9 | 1 | 1 | +0.055 (+5.82%) | 1,044,508 |
8 Feb 2018 | USD | 1.0821 | 1.119 | 0.91 | 0.945 | 0.945 | -0.135 (-12.50%) | 1,618,678 |
7 Feb 2018 | USD | 1.085 | 1.1815 | 1.07 | 1.08 | 1.08 | +0.04 (+3.85%) | 1,244,241 |
6 Feb 2018 | USD | 0.8 | 1.091 | 0.7599 | 1.04 | 1.04 | +0.23 (+28.33%) | 2,030,974 |
5 Feb 2018 | USD | 0.889 | 0.92 | 0.7948 | 0.8104 | 0.8104 | -0.14 (-14.69%) | 2,115,500 |
2 Feb 2018 | USD | 1.05 | 1.09 | 0.8838 | 0.95 | 0.95 | -0.17 (-15.18%) | 2,485,311 |
1 Feb 2018 | USD | 1.27 | 1.29 | 1.1139 | 1.12 | 1.12 | -0.15 (-11.81%) | 882,486 |