Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2018 | USD | 0.0805 | 0.1044 | 0.0775 | 0.0872 | 0.0872 | +0.007 (+8.19%) | 49,797 |
6 Feb 2018 | USD | 0.0767 | 0.0935 | 0.0561 | 0.0806 | 0.0806 | +0.004 (+5.36%) | 40,638 |
5 Feb 2018 | USD | 0.1038 | 0.1056 | 0.0614 | 0.0765 | 0.0765 | -0.028 (-27.00%) | 87,270 |
4 Feb 2018 | USD | 0.104 | 0.1193 | 0.0868 | 0.1048 | 0.1048 | +0.001 (+0.48%) | 18,344 |
3 Feb 2018 | USD | 0.1182 | 0.1284 | 0.0922 | 0.1043 | 0.1043 | -0.013 (-11.31%) | 54,088 |
2 Feb 2018 | USD | 0.1017 | 0.1193 | 0.0725 | 0.1176 | 0.1176 | +0.015 (+15.18%) | 39,396 |
1 Feb 2018 | USD | 0.1066 | 0.1263 | 0.0962 | 0.1021 | 0.1021 | -0.004 (-4.04%) | 26,047 |
31 Jan 2018 | USD | 0.1292 | 0.132 | 0.0754 | 0.1064 | 0.1064 | -0.022 (-17.33%) | 147,334 |
30 Jan 2018 | USD | 0.1293 | 0.1522 | 0.0938 | 0.1287 | 0.1287 | -0.003 (-2.35%) | 122,027 |
29 Jan 2018 | USD | 0.1566 | 0.1892 | 0.1163 | 0.1318 | 0.1318 | -0.025 (-16.00%) | 63,968 |
28 Jan 2018 | USD | 0.1444 | 0.184 | 0.115 | 0.1569 | 0.1569 | +0.013 (+9.41%) | 101,319 |
27 Jan 2018 | USD | 0.1472 | 0.1657 | 0.1122 | 0.1434 | 0.1434 | -0.004 (-2.58%) | 88,496 |
26 Jan 2018 | USD | 0.1796 | 0.1824 | 0.1363 | 0.1472 | 0.1472 | -0.033 (-18.31%) | 101,295 |
25 Jan 2018 | USD | 0.17 | 0.1854 | 0.1615 | 0.1802 | 0.1802 | +0.011 (+6.75%) | 100,049 |
24 Jan 2018 | USD | 0.1721 | 0.1817 | 0.1462 | 0.1688 | 0.1688 | -0.003 (-1.86%) | 168,630 |
23 Jan 2018 | USD | 0.1957 | 0.2345 | 0.1236 | 0.172 | 0.172 | -0.024 (-12.24%) | 272,665 |
22 Jan 2018 | USD | 0.2351 | 0.2484 | 0.1837 | 0.196 | 0.196 | -0.038 (-16.24%) | 148,537 |
21 Jan 2018 | USD | 0.2478 | 0.2725 | 0.1711 | 0.234 | 0.234 | -0.014 (-5.68%) | 307,100 |
20 Jan 2018 | USD | 0.209 | 0.2893 | 0.209 | 0.2481 | 0.2481 | +0.04 (+19.45%) | 645,705 |
19 Jan 2018 | USD | 0.1961 | 0.2082 | 0.1748 | 0.2077 | 0.2077 | +0.011 (+5.86%) | 376,427 |
18 Jan 2018 | USD | 0.1374 | 0.1973 | 0.1261 | 0.1962 | 0.1962 | +0.06 (+44.37%) | 274,089 |
17 Jan 2018 | USD | 0.1039 | 0.2004 | 0.0888 | 0.1359 | 0.1359 | 0.0 (0.0%) | 523,864 |