Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2018 | USD | 0.3616 | 0.3685 | 0.2954 | 0.2954 | 0.2954 | -0.061 (-17.23%) | 2,745,180 |
19 Feb 2018 | USD | 0.3729 | 0.3853 | 0.35 | 0.3569 | 0.3569 | -0.018 (-4.67%) | 1,712,670 |
18 Feb 2018 | USD | 0.4087 | 0.4199 | 0.3694 | 0.3744 | 0.3744 | -0.034 (-8.21%) | 1,718,540 |
17 Feb 2018 | USD | 0.395 | 0.4119 | 0.3846 | 0.4079 | 0.4079 | +0.013 (+3.27%) | 1,194,650 |
16 Feb 2018 | USD | 0.4087 | 0.4087 | 0.3797 | 0.395 | 0.395 | -0.015 (-3.56%) | 1,409,010 |
15 Feb 2018 | USD | 0.3591 | 0.41 | 0.3537 | 0.4096 | 0.4096 | +0.051 (+14.13%) | 2,836,180 |
14 Feb 2018 | USD | 0.3141 | 0.372 | 0.3082 | 0.3589 | 0.3589 | +0.046 (+14.70%) | 1,959,050 |
13 Feb 2018 | USD | 0.3258 | 0.3347 | 0.3084 | 0.3129 | 0.3129 | -0.013 (-4.05%) | 1,358,820 |
12 Feb 2018 | USD | 0.3092 | 0.3412 | 0.3092 | 0.3261 | 0.3261 | +0.019 (+6.29%) | 1,668,020 |
11 Feb 2018 | USD | 0.3444 | 0.345 | 0.3003 | 0.3068 | 0.3068 | -0.038 (-11.00%) | 2,432,140 |
10 Feb 2018 | USD | 0.3716 | 0.3799 | 0.3198 | 0.3447 | 0.3447 | -0.027 (-7.21%) | 2,561,970 |
9 Feb 2018 | USD | 0.3538 | 0.3815 | 0.3276 | 0.3715 | 0.3715 | +0.021 (+6.05%) | 2,612,570 |
8 Feb 2018 | USD | 0.3432 | 0.3943 | 0.3432 | 0.3503 | 0.3503 | +0.006 (+1.89%) | 2,870,500 |
7 Feb 2018 | USD | 0.3409 | 0.4111 | 0.318 | 0.3438 | 0.3438 | -0.002 (-0.61%) | 6,709,920 |
6 Feb 2018 | USD | 0.2671 | 0.351 | 0.1855 | 0.3459 | 0.3459 | +0.076 (+28.06%) | 12,523,500 |
5 Feb 2018 | USD | 0.3684 | 0.3757 | 0.2129 | 0.2701 | 0.2701 | -0.1 (-26.94%) | 8,416,700 |
4 Feb 2018 | USD | 0.4474 | 0.4682 | 0.3475 | 0.3697 | 0.3697 | -0.077 (-17.26%) | 4,432,950 |
3 Feb 2018 | USD | 0.4651 | 0.4998 | 0.3926 | 0.4468 | 0.4468 | -0.017 (-3.71%) | 4,102,890 |
2 Feb 2018 | USD | 0.4867 | 0.4875 | 0.3426 | 0.464 | 0.464 | -0.03 (-6.05%) | 13,379,200 |
1 Feb 2018 | USD | 0.6375 | 0.693 | 0.4476 | 0.4939 | 0.4939 | -0.143 (-22.50%) | 12,051,300 |
31 Jan 2018 | USD | 0.644 | 0.6522 | 0.5645 | 0.6373 | 0.6373 | -0.002 (-0.36%) | 7,547,510 |
30 Jan 2018 | USD | 0.7023 | 0.7099 | 0.5604 | 0.6396 | 0.6396 | -0.063 (-8.99%) | 10,669,300 |
29 Jan 2018 | USD | 0.76 | 0.7737 | 0.6648 | 0.7028 | 0.7028 | -0.058 (-7.61%) | 10,273,400 |
28 Jan 2018 | USD | 0.8056 | 0.8086 | 0.7262 | 0.7607 | 0.7607 | -0.041 (-5.11%) | 11,007,500 |
27 Jan 2018 | USD | 0.7753 | 0.8159 | 0.7447 | 0.8017 | 0.8017 | +0.025 (+3.25%) | 10,599,700 |
26 Jan 2018 | USD | 0.6345 | 0.8061 | 0.6118 | 0.7765 | 0.7765 | +0.145 (+23.06%) | 20,776,000 |
25 Jan 2018 | USD | 0.698 | 0.7603 | 0.6189 | 0.631 | 0.631 | -0.058 (-8.36%) | 17,603,000 |
24 Jan 2018 | USD | 0.7643 | 0.7706 | 0.6351 | 0.6886 | 0.6886 | -0.079 (-10.27%) | 22,435,700 |
23 Jan 2018 | USD | 0.7842 | 0.8027 | 0.677 | 0.7674 | 0.7674 | -0.016 (-2.04%) | 20,043,800 |
22 Jan 2018 | USD | 0.8081 | 0.8704 | 0.6507 | 0.7834 | 0.7834 | -0.032 (-3.97%) | 22,828,100 |