Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2018 | USD | 0.138 | 0.138 | 0.13 | 0.13 | 1.3 | 0.0 (0.0%) | 22,400 |
16 Mar 2018 | USD | 0.138 | 0.138 | 0.13 | 0.13 | 1.3 | -0.005 (-3.70%) | 3,500 |
15 Mar 2018 | USD | 0.138 | 0.138 | 0.125 | 0.135 | 1.35 | -0.002 (-1.46%) | 247,100 |
14 Mar 2018 | USD | 0.138 | 0.138 | 0.129 | 0.137 | 1.37 | -0.001 (-0.72%) | 58,000 |
13 Mar 2018 | USD | 0.139 | 0.14 | 0.133 | 0.138 | 1.38 | -0.001 (-0.72%) | 50,900 |
12 Mar 2018 | USD | 0.135 | 0.139 | 0.128 | 0.139 | 1.39 | +0.002 (+1.46%) | 15,400 |
9 Mar 2018 | USD | 0.14 | 0.14 | 0.126 | 0.137 | 1.37 | -0.002 (-1.44%) | 66,300 |
8 Mar 2018 | USD | 0.131 | 0.139 | 0.122 | 0.139 | 1.39 | +0.005 (+3.73%) | 65,000 |
7 Mar 2018 | USD | 0.13 | 0.138 | 0.126 | 0.134 | 1.34 | -0.004 (-2.90%) | 26,300 |
6 Mar 2018 | USD | 0.12 | 0.14 | 0.12 | 0.138 | 1.38 | +0.018 (+15.00%) | 63,300 |
5 Mar 2018 | USD | 0.131 | 0.133 | 0.12 | 0.12 | 1.2 | -0.01 (-7.69%) | 40,300 |
2 Mar 2018 | USD | 0.133 | 0.133 | 0.122 | 0.13 | 1.3 | -0.003 (-2.26%) | 61,300 |
1 Mar 2018 | USD | 0.136 | 0.136 | 0.125 | 0.133 | 1.33 | +0.008 (+6.40%) | 60,800 |
28 Feb 2018 | USD | 0.137 | 0.137 | 0.125 | 0.125 | 1.25 | -0.005 (-3.85%) | 87,800 |
27 Feb 2018 | USD | 0.126 | 0.134 | 0.124 | 0.13 | 1.3 | +0.002 (+1.56%) | 28,300 |
26 Feb 2018 | USD | 0.128 | 0.136 | 0.124 | 0.128 | 1.28 | -0.004 (-3.03%) | 158,800 |
23 Feb 2018 | USD | 0.138 | 0.138 | 0.126 | 0.132 | 1.32 | -0.004 (-2.94%) | 84,200 |
22 Feb 2018 | USD | 0.135 | 0.143 | 0.13 | 0.136 | 1.36 | +0.007 (+5.43%) | 102,000 |
21 Feb 2018 | USD | 0.154 | 0.158 | 0.128 | 0.129 | 1.29 | -0.01 (-7.19%) | 484,300 |
20 Feb 2018 | USD | 0.125 | 0.14 | 0.125 | 0.139 | 1.39 | -0.006 (-4.14%) | 170,900 |
19 Feb 2018 | USD | 0.145 | 0.145 | 0.145 | 0.145 | 1.45 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.14 | 0.148 | 0.131 | 0.145 | 1.45 | +0.013 (+9.85%) | 20,600 |
15 Feb 2018 | USD | 0.131 | 0.148 | 0.13 | 0.132 | 1.32 | -0.008 (-5.71%) | 15,300 |
14 Feb 2018 | USD | 0.141 | 0.141 | 0.132 | 0.14 | 1.4 | +0.001 (+0.72%) | 35,300 |
13 Feb 2018 | USD | 0.135 | 0.14 | 0.135 | 0.139 | 1.39 | +0.01 (+7.75%) | 1,200 |
12 Feb 2018 | USD | 0.135 | 0.145 | 0.129 | 0.129 | 1.29 | -0.005 (-3.73%) | 45,300 |
9 Feb 2018 | USD | 0.143 | 0.15 | 0.134 | 0.134 | 1.34 | -0.001 (-0.74%) | 94,700 |
8 Feb 2018 | USD | 0.132 | 0.148 | 0.132 | 0.135 | 1.35 | +0.004 (+3.05%) | 38,600 |
7 Feb 2018 | USD | 0.135 | 0.15 | 0.131 | 0.131 | 1.31 | +0.001 (+0.77%) | 31,100 |
6 Feb 2018 | USD | 0.126 | 0.139 | 0.121 | 0.13 | 1.3 | -0.007 (-5.11%) | 199,900 |