Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2018 | USD | 0.3599 | 0.3941 | 0.35 | 0.3625 | 0.3625 | +0.01 (+2.90%) | 116,194 |
9 Feb 2018 | USD | 0.379 | 0.379 | 0.3421 | 0.3523 | 0.3523 | -0.026 (-6.95%) | 213,716 |
8 Feb 2018 | USD | 0.38 | 0.38 | 0.373 | 0.3786 | 0.3786 | -0.001 (-0.34%) | 17,746 |
7 Feb 2018 | USD | 0.3839 | 0.3979 | 0.375 | 0.3799 | 0.3799 | +0.005 (+1.31%) | 170,668 |
6 Feb 2018 | USD | 0.384 | 0.4 | 0.37 | 0.375 | 0.375 | -0.025 (-6.25%) | 157,625 |
5 Feb 2018 | USD | 0.3975 | 0.4249 | 0.37 | 0.4 | 0.4 | +0.005 (+1.27%) | 584,439 |
2 Feb 2018 | USD | 0.399 | 0.425 | 0.365 | 0.395 | 0.395 | +0.015 (+3.95%) | 282,366 |
1 Feb 2018 | USD | 0.377 | 0.41 | 0.377 | 0.38 | 0.38 | +0.003 (+0.85%) | 200,160 |
31 Jan 2018 | USD | 0.396 | 0.4085 | 0.3658 | 0.3768 | 0.3768 | -0.019 (-4.92%) | 158,743 |
30 Jan 2018 | USD | 0.39 | 0.4191 | 0.39 | 0.3963 | 0.3963 | +0.005 (+1.30%) | 198,922 |
29 Jan 2018 | USD | 0.425 | 0.425 | 0.39 | 0.3912 | 0.3912 | -0.033 (-7.74%) | 479,830 |
26 Jan 2018 | USD | 0.42 | 0.425 | 0.412 | 0.424 | 0.424 | +0.009 (+2.24%) | 390,695 |
25 Jan 2018 | USD | 0.41 | 0.4199 | 0.4001 | 0.4147 | 0.4147 | +0.013 (+3.16%) | 190,098 |
24 Jan 2018 | USD | 0.4148 | 0.4186 | 0.39 | 0.402 | 0.402 | +0.012 (+3.08%) | 555,400 |
23 Jan 2018 | USD | 0.362 | 0.4109 | 0.3611 | 0.39 | 0.39 | +0.016 (+4.19%) | 407,098 |
22 Jan 2018 | USD | 0.376 | 0.376 | 0.37 | 0.3743 | 0.3743 | +0.002 (+0.54%) | 120,422 |
19 Jan 2018 | USD | 0.38 | 0.38 | 0.3635 | 0.3723 | 0.3723 | +0.012 (+3.39%) | 124,379 |
18 Jan 2018 | USD | 0.371 | 0.3743 | 0.36 | 0.3601 | 0.3601 | -0.019 (-5.09%) | 84,402 |
17 Jan 2018 | USD | 0.38 | 0.3888 | 0.37 | 0.3794 | 0.3794 | -0.01 (-2.59%) | 95,324 |
16 Jan 2018 | USD | 0.39 | 0.39 | 0.375 | 0.3895 | 0.3895 | -0 (-0.10%) | 286,546 |
15 Jan 2018 | USD | 0.3899 | 0.3899 | 0.3899 | 0.3899 | 0.3899 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.36 | 0.399 | 0.3515 | 0.3899 | 0.3899 | +0.03 (+8.31%) | 560,718 |
11 Jan 2018 | USD | 0.3605 | 0.3684 | 0.3417 | 0.36 | 0.36 | +0.005 (+1.38%) | 193,956 |
10 Jan 2018 | USD | 0.3451 | 0.37 | 0.3391 | 0.3551 | 0.3551 | +0.01 (+2.90%) | 211,035 |
9 Jan 2018 | USD | 0.34 | 0.3599 | 0.3248 | 0.3451 | 0.3451 | +0.007 (+2.19%) | 154,389 |
8 Jan 2018 | USD | 0.35 | 0.3506 | 0.335 | 0.3377 | 0.3377 | -0.012 (-3.49%) | 153,881 |
5 Jan 2018 | USD | 0.3536 | 0.3598 | 0.347 | 0.3499 | 0.3499 | -0.004 (-1.05%) | 149,811 |
4 Jan 2018 | USD | 0.33 | 0.356 | 0.33 | 0.3536 | 0.3536 | +0.011 (+3.09%) | 109,413 |
3 Jan 2018 | USD | 0.3364 | 0.359 | 0.3218 | 0.343 | 0.343 | +0.013 (+3.94%) | 74,474 |
2 Jan 2018 | USD | 0.3294 | 0.36 | 0.3124 | 0.33 | 0.33 | +0.001 (+0.18%) | 271,518 |