Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2018 | USD | 0.1607 | 0.1652 | 0.1544 | 0.1652 | 0.1652 | +0.01 (+6.58%) | 117,185 |
2 Apr 2018 | USD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | -0.008 (-4.79%) | 32,990 |
30 Mar 2018 | USD | 0.1628 | 0.1628 | 0.1628 | 0.1628 | 0.1628 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.1599 | 0.1628 | 0.1531 | 0.1628 | 0.1628 | +0.01 (+6.47%) | 29,665 |
28 Mar 2018 | USD | 0.16 | 0.1636 | 0.1529 | 0.1529 | 0.1529 | -0.007 (-4.44%) | 64,055 |
27 Mar 2018 | USD | 0.1692 | 0.1692 | 0.1573 | 0.16 | 0.16 | -0.008 (-4.71%) | 164,244 |
26 Mar 2018 | USD | 0.16 | 0.1679 | 0.16 | 0.1679 | 0.1679 | +0.007 (+4.29%) | 77,238 |
23 Mar 2018 | USD | 0.1605 | 0.1683 | 0.16 | 0.161 | 0.161 | +0.001 (+0.56%) | 224,169 |
22 Mar 2018 | USD | 0.17 | 0.17 | 0.1601 | 0.1601 | 0.1601 | -0.01 (-5.77%) | 26,446 |
21 Mar 2018 | USD | 0.1639 | 0.1699 | 0.1639 | 0.1699 | 0.1699 | +0.01 (+6.19%) | 64,540 |
20 Mar 2018 | USD | 0.1657 | 0.1657 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 4,500 |
19 Mar 2018 | USD | 0.1671 | 0.168 | 0.16 | 0.16 | 0.16 | -0.007 (-4.25%) | 280,200 |
16 Mar 2018 | USD | 0.1663 | 0.17 | 0.16 | 0.1671 | 0.1671 | +0.007 (+4.44%) | 40,313 |
15 Mar 2018 | USD | 0.1752 | 0.1752 | 0.16 | 0.16 | 0.16 | -0 (-0.19%) | 50,900 |
14 Mar 2018 | USD | 0.1672 | 0.1684 | 0.1602 | 0.1603 | 0.1603 | -0.009 (-5.37%) | 71,312 |
13 Mar 2018 | USD | 0.175 | 0.175 | 0.1642 | 0.1694 | 0.1694 | -0.001 (-0.35%) | 161,686 |
12 Mar 2018 | USD | 0.185 | 0.185 | 0.1695 | 0.17 | 0.17 | -0.014 (-7.81%) | 118,864 |
9 Mar 2018 | USD | 0.1809 | 0.186 | 0.1809 | 0.1844 | 0.1844 | +0.007 (+4.06%) | 88,675 |
8 Mar 2018 | USD | 0.181 | 0.1881 | 0.1772 | 0.1772 | 0.1772 | -0.013 (-6.64%) | 23,950 |
7 Mar 2018 | USD | 0.19 | 0.19 | 0.1751 | 0.1898 | 0.1898 | +0.007 (+4%) | 180,363 |
6 Mar 2018 | USD | 0.165 | 0.1825 | 0.165 | 0.1825 | 0.1825 | +0.003 (+1.50%) | 89,250 |
5 Mar 2018 | USD | 0.1798 | 0.1798 | 0.1798 | 0.1798 | 0.1798 | -0 (-0.11%) | 2,500 |
2 Mar 2018 | USD | 0.1707 | 0.1808 | 0.1707 | 0.18 | 0.18 | 0.0 (0.0%) | 79,563 |
1 Mar 2018 | USD | 0.1734 | 0.18 | 0.1734 | 0.18 | 0.18 | +0 (+0.06%) | 153,200 |
28 Feb 2018 | USD | 0.1822 | 0.1822 | 0.1795 | 0.1799 | 0.1799 | -0.002 (-1.32%) | 9,255 |
27 Feb 2018 | USD | 0.18 | 0.183 | 0.1715 | 0.1823 | 0.1823 | -0.008 (-4.00%) | 122,000 |
26 Feb 2018 | USD | 0.18 | 0.1899 | 0.175 | 0.1899 | 0.1899 | +0.005 (+2.65%) | 9,000 |
23 Feb 2018 | USD | 0.18 | 0.185 | 0.18 | 0.185 | 0.185 | +0.002 (+1.15%) | 19,000 |
22 Feb 2018 | USD | 0.1829 | 0.1829 | 0.1829 | 0.1829 | 0.1829 | +0.004 (+2.18%) | 2,000 |
21 Feb 2018 | USD | 0.185 | 0.1883 | 0.179 | 0.179 | 0.179 | +0.001 (+0.62%) | 131,000 |