Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2018 | USD | 0.1803 | 0.182 | 0.1779 | 0.1779 | 0.1779 | -0.007 (-3.84%) | 7,800 |
19 Feb 2018 | USD | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.1935 | 0.1977 | 0.185 | 0.185 | 0.185 | -0.009 (-4.74%) | 175,535 |
15 Feb 2018 | USD | 0.192 | 0.1966 | 0.19 | 0.1942 | 0.1942 | +0.004 (+2.21%) | 136,902 |
14 Feb 2018 | USD | 0.178 | 0.19 | 0.178 | 0.19 | 0.19 | +0.002 (+1.28%) | 501,250 |
13 Feb 2018 | USD | 0.185 | 0.1876 | 0.1845 | 0.1876 | 0.1876 | +0.009 (+5.04%) | 109,575 |
12 Feb 2018 | USD | 0.1708 | 0.1848 | 0.169 | 0.1786 | 0.1786 | +0.017 (+10.18%) | 81,819 |
9 Feb 2018 | USD | 0.17 | 0.1706 | 0.1566 | 0.1621 | 0.1621 | -0.007 (-3.91%) | 91,700 |
8 Feb 2018 | USD | 0.188 | 0.188 | 0.1687 | 0.1687 | 0.1687 | -0.02 (-10.65%) | 72,700 |
7 Feb 2018 | USD | 0.1767 | 0.1898 | 0.1767 | 0.1888 | 0.1888 | +0.019 (+11.06%) | 66,500 |
6 Feb 2018 | USD | 0.1613 | 0.1755 | 0.1582 | 0.17 | 0.17 | -0.003 (-1.73%) | 126,850 |
5 Feb 2018 | USD | 0.18 | 0.1819 | 0.161 | 0.173 | 0.173 | -0.012 (-6.33%) | 423,730 |
2 Feb 2018 | USD | 0.1815 | 0.1907 | 0.18 | 0.1847 | 0.1847 | -0.001 (-0.75%) | 63,526 |
1 Feb 2018 | USD | 0.1862 | 0.1881 | 0.1861 | 0.1861 | 0.1861 | +0.003 (+1.81%) | 90,500 |
31 Jan 2018 | USD | 0.1962 | 0.2007 | 0.1828 | 0.1828 | 0.1828 | -0.001 (-0.33%) | 98,500 |
30 Jan 2018 | USD | 0.189 | 0.1926 | 0.1834 | 0.1834 | 0.1834 | -0.006 (-3.22%) | 158,828 |
29 Jan 2018 | USD | 0.2 | 0.2 | 0.1895 | 0.1895 | 0.1895 | -0.012 (-5.82%) | 50,950 |
26 Jan 2018 | USD | 0.193 | 0.2012 | 0.19 | 0.2012 | 0.2012 | +0.016 (+8.76%) | 46,955 |
25 Jan 2018 | USD | 0.1889 | 0.2 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 22,006 |
24 Jan 2018 | USD | 0.198 | 0.2011 | 0.1884 | 0.19 | 0.19 | 0.0 (0.0%) | 207,864 |
23 Jan 2018 | USD | 0.194 | 0.194 | 0.184 | 0.19 | 0.19 | -0.007 (-3.80%) | 124,500 |
22 Jan 2018 | USD | 0.189 | 0.1976 | 0.186 | 0.1975 | 0.1975 | +0.015 (+8.52%) | 274,310 |
19 Jan 2018 | USD | 0.194 | 0.1971 | 0.182 | 0.182 | 0.182 | -0.009 (-4.71%) | 90,811 |
18 Jan 2018 | USD | 0.1966 | 0.1966 | 0.1821 | 0.191 | 0.191 | +0.009 (+4.95%) | 15,177 |
17 Jan 2018 | USD | 0.1821 | 0.1821 | 0.182 | 0.182 | 0.182 | 0.0 (0.0%) | 50,800 |
16 Jan 2018 | USD | 0.2 | 0.2 | 0.182 | 0.182 | 0.182 | -0.012 (-6.33%) | 165,560 |
15 Jan 2018 | USD | 0.1943 | 0.1943 | 0.1943 | 0.1943 | 0.1943 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.1929 | 0.2 | 0.1897 | 0.1943 | 0.1943 | +0.005 (+2.42%) | 85,110 |
11 Jan 2018 | USD | 0.1922 | 0.2 | 0.186 | 0.1897 | 0.1897 | -0.018 (-8.53%) | 470,662 |
10 Jan 2018 | USD | 0.2026 | 0.2074 | 0.191 | 0.2074 | 0.2074 | +0.005 (+2.37%) | 216,289 |