Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2018 | USD | 0.415 | 0.415 | 0.4 | 0.4 | 2.8 | -0.019 (-4.53%) | 6,000 |
19 Mar 2018 | USD | 0.4493 | 0.4493 | 0.419 | 0.419 | 2.933 | -0.021 (-4.66%) | 1,600 |
16 Mar 2018 | USD | 0.4261 | 0.4431 | 0.4261 | 0.4395 | 3.0765 | +0.013 (+3.07%) | 6,600 |
15 Mar 2018 | USD | 0.4332 | 0.465 | 0.4264 | 0.4264 | 2.9848 | +0.031 (+7.95%) | 56,105 |
14 Mar 2018 | USD | 0.3691 | 0.4583 | 0.3691 | 0.395 | 2.765 | +0.014 (+3.70%) | 481,038 |
13 Mar 2018 | USD | 0.4 | 0.4 | 0.3771 | 0.3809 | 2.6663 | +0.002 (+0.50%) | 39,070 |
12 Mar 2018 | USD | 0.379 | 0.3947 | 0.377 | 0.379 | 2.653 | -0.002 (-0.47%) | 6,744 |
9 Mar 2018 | USD | 0.3808 | 0.3942 | 0.3808 | 0.3808 | 2.6656 | +0.001 (+0.21%) | 17,540 |
8 Mar 2018 | USD | 0.4007 | 0.4007 | 0.38 | 0.38 | 2.66 | -0.01 (-2.56%) | 10,359 |
7 Mar 2018 | USD | 0.3915 | 0.3915 | 0.3796 | 0.39 | 2.73 | +0 (+0.05%) | 11,014 |
6 Mar 2018 | USD | 0.393 | 0.393 | 0.3796 | 0.3898 | 2.7286 | +0.003 (+0.78%) | 2,959 |
5 Mar 2018 | USD | 0.398 | 0.4059 | 0.3868 | 0.3868 | 2.7076 | +0.007 (+1.79%) | 65,444 |
2 Mar 2018 | USD | 0.3795 | 0.38 | 0.3795 | 0.38 | 2.66 | -0.015 (-3.80%) | 19,500 |
1 Mar 2018 | USD | 0.3916 | 0.395 | 0.3912 | 0.395 | 2.765 | +0.001 (+0.15%) | 7,553 |
28 Feb 2018 | USD | 0.41 | 0.41 | 0.3943 | 0.3944 | 2.7608 | -0.003 (-0.63%) | 9,192 |
27 Feb 2018 | USD | 0.438 | 0.438 | 0.3969 | 0.3969 | 2.7783 | -0.032 (-7.48%) | 33,614 |
26 Feb 2018 | USD | 0.3972 | 0.4311 | 0.3964 | 0.429 | 3.003 | +0.042 (+10.85%) | 91,687 |
23 Feb 2018 | USD | 0.38 | 0.387 | 0.38 | 0.387 | 2.709 | -0.003 (-0.77%) | 7,500 |
22 Feb 2018 | USD | 0.3772 | 0.39 | 0.3772 | 0.39 | 2.73 | 0.0 (0.0%) | 5,750 |
21 Feb 2018 | USD | 0.4 | 0.4 | 0.3753 | 0.39 | 2.73 | -0.011 (-2.69%) | 18,200 |
20 Feb 2018 | USD | 0.383 | 0.4008 | 0.3803 | 0.4008 | 2.8056 | +0.005 (+1.21%) | 21,599 |
19 Feb 2018 | USD | 0.396 | 0.396 | 0.396 | 0.396 | 2.772 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.396 | 0.396 | 0.396 | 0.396 | 2.772 | -0.007 (-1.69%) | 300 |
15 Feb 2018 | USD | 0.4028 | 0.4028 | 0.4028 | 0.4028 | 2.8196 | 0.0 (0.0%) | 0 |
14 Feb 2018 | USD | 0.4028 | 0.4028 | 0.4028 | 0.4028 | 2.8196 | 0.0 (0.0%) | 0 |
13 Feb 2018 | USD | 0.426 | 0.4519 | 0.4028 | 0.4028 | 2.8196 | +0.023 (+6.00%) | 28,700 |
12 Feb 2018 | USD | 0.3625 | 0.38 | 0.3625 | 0.38 | 2.66 | +0.029 (+8.32%) | 4,900 |
9 Feb 2018 | USD | 0.39 | 0.408 | 0.3508 | 0.3508 | 2.4556 | -0.069 (-16.48%) | 10,250 |
8 Feb 2018 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 2.94 | +0.038 (+9.89%) | 3,500 |
7 Feb 2018 | USD | 0.3977 | 0.43 | 0.3822 | 0.3822 | 2.6754 | +0.021 (+5.81%) | 10,380 |