Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2018 | USD | 0.2039 | 0.208 | 0.1842 | 0.1947 | 0.1947 | -0.01 (-4.79%) | 64,732,000 |
20 Feb 2018 | USD | 0.2205 | 0.2256 | 0.2038 | 0.2045 | 0.2045 | -0.017 (-7.55%) | 35,243,100 |
19 Feb 2018 | USD | 0.2157 | 0.2255 | 0.2004 | 0.2212 | 0.2212 | +0.002 (+1.00%) | 39,412,000 |
18 Feb 2018 | USD | 0.2299 | 0.2331 | 0.1927 | 0.219 | 0.219 | -0.007 (-3.31%) | 20,836,300 |
17 Feb 2018 | USD | 0.2155 | 0.2332 | 0.213 | 0.2265 | 0.2265 | +0.006 (+2.91%) | 18,914,100 |
16 Feb 2018 | USD | 0.2149 | 0.2217 | 0.2042 | 0.2201 | 0.2201 | +0.003 (+1.52%) | 17,533,500 |
15 Feb 2018 | USD | 0.2216 | 0.2268 | 0.2033 | 0.2168 | 0.2168 | -0.004 (-1.59%) | 14,136,700 |
14 Feb 2018 | USD | 0.2083 | 0.2249 | 0.2005 | 0.2203 | 0.2203 | +0.012 (+5.56%) | 19,303,000 |
13 Feb 2018 | USD | 0.2124 | 0.2215 | 0.1968 | 0.2087 | 0.2087 | -0.006 (-2.66%) | 51,949,600 |
12 Feb 2018 | USD | 0.2082 | 0.2252 | 0.2067 | 0.2144 | 0.2144 | +0.008 (+3.78%) | 66,077,300 |
11 Feb 2018 | USD | 0.2188 | 0.2242 | 0.1989 | 0.2066 | 0.2066 | -0.012 (-5.66%) | 87,885,800 |
10 Feb 2018 | USD | 0.2264 | 0.2453 | 0.2104 | 0.219 | 0.219 | -0.004 (-1.88%) | 26,058,900 |
9 Feb 2018 | USD | 0.2059 | 0.2308 | 0.1976 | 0.2232 | 0.2232 | +0.021 (+10.44%) | 27,564,700 |
8 Feb 2018 | USD | 0.1883 | 0.2124 | 0.1883 | 0.2021 | 0.2021 | +0.014 (+7.61%) | 9,494,180 |
7 Feb 2018 | USD | 0.2013 | 0.218 | 0.1815 | 0.1878 | 0.1878 | -0.014 (-7.03%) | 11,231,700 |
6 Feb 2018 | USD | 0.1745 | 0.2036 | 0.1417 | 0.202 | 0.202 | +0.026 (+15.10%) | 17,091,300 |
5 Feb 2018 | USD | 0.2308 | 0.2331 | 0.1649 | 0.1755 | 0.1755 | -0.058 (-24.74%) | 10,161,900 |
4 Feb 2018 | USD | 0.2704 | 0.2742 | 0.2198 | 0.2332 | 0.2332 | -0.036 (-13.37%) | 23,592,600 |
3 Feb 2018 | USD | 0.2653 | 0.278 | 0.2324 | 0.2692 | 0.2692 | +0.006 (+2.44%) | 29,988,600 |
2 Feb 2018 | USD | 0.2928 | 0.2928 | 0.2118 | 0.2628 | 0.2628 | -0.032 (-10.73%) | 19,544,100 |
1 Feb 2018 | USD | 0.319 | 0.3216 | 0.2797 | 0.2944 | 0.2944 | -0.029 (-9.00%) | 16,774,700 |
31 Jan 2018 | USD | 0.3054 | 0.3283 | 0.2852 | 0.3235 | 0.3235 | +0.018 (+6.07%) | 16,247,800 |
30 Jan 2018 | USD | 0.3468 | 0.3497 | 0.2868 | 0.305 | 0.305 | -0.041 (-11.80%) | 22,723,800 |
29 Jan 2018 | USD | 0.3853 | 0.3898 | 0.3415 | 0.3458 | 0.3458 | -0.037 (-9.74%) | 18,944,500 |
28 Jan 2018 | USD | 0.3967 | 0.4109 | 0.382 | 0.3831 | 0.3831 | -0.015 (-3.70%) | 33,314,500 |
27 Jan 2018 | USD | 0.376 | 0.4052 | 0.3742 | 0.3978 | 0.3978 | +0.015 (+3.78%) | 21,876,500 |
26 Jan 2018 | USD | 0.3842 | 0.3992 | 0.35 | 0.3833 | 0.3833 | +0.007 (+1.91%) | 31,510,900 |
25 Jan 2018 | USD | 0.3492 | 0.3998 | 0.3433 | 0.3761 | 0.3761 | +0.032 (+9.24%) | 32,708,300 |
24 Jan 2018 | USD | 0.3298 | 0.3485 | 0.3156 | 0.3443 | 0.3443 | +0.019 (+5.74%) | 40,784,400 |
23 Jan 2018 | USD | 0.3334 | 0.3572 | 0.2911 | 0.3256 | 0.3256 | -0.011 (-3.41%) | 29,232,000 |