Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | USD | 0.37 | 0.37 | 0.3612 | 0.3612 | 2.5284 | -0.009 (-2.38%) | 6,000 |
5 Feb 2018 | USD | 0.3791 | 0.4004 | 0.37 | 0.37 | 2.59 | -0.03 (-7.50%) | 19,322 |
2 Feb 2018 | USD | 0.3717 | 0.4 | 0.3717 | 0.4 | 2.8 | -0.021 (-4.94%) | 5,081 |
1 Feb 2018 | USD | 0.479 | 0.479 | 0.4154 | 0.4208 | 2.9456 | -0.01 (-2.39%) | 10,400 |
31 Jan 2018 | USD | 0.375 | 0.4311 | 0.375 | 0.4311 | 3.0177 | +0.101 (+30.44%) | 54,900 |
30 Jan 2018 | USD | 0.3427 | 0.3427 | 0.3305 | 0.3305 | 2.3135 | -0.019 (-5.49%) | 6,019 |
29 Jan 2018 | USD | 0.3556 | 0.3559 | 0.3468 | 0.3497 | 2.4479 | -0.01 (-2.70%) | 19,600 |
26 Jan 2018 | USD | 0.3224 | 0.3599 | 0.3224 | 0.3594 | 2.5158 | +0.04 (+12.52%) | 30,360 |
25 Jan 2018 | USD | 0.32 | 0.3267 | 0.3191 | 0.3194 | 2.2358 | -0.026 (-7.63%) | 20,835 |
24 Jan 2018 | USD | 0.3408 | 0.3458 | 0.3408 | 0.3458 | 2.4206 | +0.024 (+7.49%) | 18,000 |
23 Jan 2018 | USD | 0.3473 | 0.3473 | 0.32 | 0.3217 | 2.2519 | +0.001 (+0.31%) | 68,200 |
22 Jan 2018 | USD | 0.3375 | 0.34 | 0.3207 | 0.3207 | 2.2449 | +0.009 (+2.95%) | 16,280 |
19 Jan 2018 | USD | 0.3417 | 0.3417 | 0.3115 | 0.3115 | 2.1805 | -0.003 (-1.08%) | 39,210 |
18 Jan 2018 | USD | 0.3211 | 0.3211 | 0.3149 | 0.3149 | 2.2043 | -0.008 (-2.42%) | 3,140 |
17 Jan 2018 | USD | 0.3506 | 0.3506 | 0.3227 | 0.3227 | 2.2589 | -0.004 (-1.19%) | 7,100 |
16 Jan 2018 | USD | 0.29 | 0.3502 | 0.2815 | 0.3266 | 2.2862 | +0.072 (+28.33%) | 67,500 |
15 Jan 2018 | USD | 0.2545 | 0.2545 | 0.2545 | 0.2545 | 1.7815 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.26 | 0.2604 | 0.2545 | 0.2545 | 1.7815 | -0.005 (-2.12%) | 900 |
11 Jan 2018 | USD | 0.26 | 0.26 | 0.26 | 0.26 | 1.82 | +0.004 (+1.72%) | 15,000 |
10 Jan 2018 | USD | 0.2723 | 0.2723 | 0.2556 | 0.2556 | 1.7892 | -0.022 (-8.06%) | 19,500 |
9 Jan 2018 | USD | 0.278 | 0.278 | 0.278 | 0.278 | 1.946 | +0.015 (+5.70%) | 500 |
8 Jan 2018 | USD | 0.2878 | 0.2878 | 0.263 | 0.263 | 1.841 | -0.026 (-9.00%) | 6,000 |
5 Jan 2018 | USD | 0.289 | 0.289 | 0.289 | 0.289 | 2.023 | 0.0 (0.0%) | 100 |
4 Jan 2018 | USD | 0.2777 | 0.29 | 0.2777 | 0.289 | 2.023 | +0.009 (+3.21%) | 16,000 |
3 Jan 2018 | USD | 0.2773 | 0.28 | 0.2773 | 0.28 | 1.96 | +0.003 (+1.12%) | 425 |
2 Jan 2018 | USD | 0.3 | 0.3 | 0.2769 | 0.2769 | 1.9383 | +0.01 (+3.71%) | 3,183 |
1 Jan 2018 | USD | 0.267 | 0.267 | 0.267 | 0.267 | 1.869 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.267 | 0.267 | 0.267 | 0.267 | 1.869 | 0.0 (0.0%) | 0 |
28 Dec 2017 | USD | 0.267 | 0.267 | 0.267 | 0.267 | 1.869 | 0.0 (0.0%) | 0 |
27 Dec 2017 | USD | 0.267 | 0.267 | 0.267 | 0.267 | 1.869 | -0.003 (-1.22%) | 24,500 |