Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2018 | USD | 0.2 | 0.2429 | 0.2 | 0.229 | 5.267 | +0.008 (+3.62%) | 148,534 |
13 Mar 2018 | USD | 0.235 | 0.2548 | 0.211 | 0.221 | 5.083 | -0.024 (-9.80%) | 27,575 |
12 Mar 2018 | USD | 0.2365 | 0.2619 | 0.2359 | 0.245 | 5.635 | -0.029 (-10.62%) | 19,282 |
9 Mar 2018 | USD | 0.2604 | 0.285 | 0.2425 | 0.2741 | 6.3043 | -0.009 (-3.08%) | 24,167 |
8 Mar 2018 | USD | 0.277 | 0.2828 | 0.2418 | 0.2828 | 6.5044 | +0.023 (+8.81%) | 42,902 |
7 Mar 2018 | USD | 0.298 | 0.298 | 0.2418 | 0.2599 | 5.9777 | +0.007 (+2.81%) | 43,647 |
6 Mar 2018 | USD | 0.25 | 0.2928 | 0.25 | 0.2528 | 5.8144 | +0 (+0.16%) | 31,060 |
5 Mar 2018 | USD | 0.25 | 0.2793 | 0.25 | 0.2524 | 5.8052 | -0.033 (-11.41%) | 33,099 |
2 Mar 2018 | USD | 0.2698 | 0.3048 | 0.2518 | 0.2849 | 6.5527 | -0.005 (-1.76%) | 29,241 |
1 Mar 2018 | USD | 0.2941 | 0.31 | 0.27 | 0.29 | 6.67 | 0.0 (0.0%) | 111,752 |
28 Feb 2018 | USD | 0.3 | 0.3001 | 0.263 | 0.29 | 6.67 | +0.03 (+11.54%) | 186,745 |
27 Feb 2018 | USD | 0.2913 | 0.2913 | 0.2499 | 0.26 | 5.98 | -0.016 (-5.90%) | 70,384 |
26 Feb 2018 | USD | 0.286 | 0.331 | 0.2613 | 0.2763 | 6.3549 | -0.039 (-12.29%) | 76,608 |
23 Feb 2018 | USD | 0.315 | 0.33 | 0.3 | 0.315 | 7.245 | +0.017 (+5.85%) | 113,146 |
22 Feb 2018 | USD | 0.3294 | 0.331 | 0.297 | 0.2976 | 6.8448 | -0.021 (-6.50%) | 286,933 |
21 Feb 2018 | USD | 0.352 | 0.352 | 0.2807 | 0.3183 | 7.3209 | -0.022 (-6.38%) | 118,777 |
20 Feb 2018 | USD | 0.349 | 0.35 | 0.318 | 0.34 | 7.82 | +0.022 (+6.92%) | 38,619 |
19 Feb 2018 | USD | 0.318 | 0.318 | 0.318 | 0.318 | 7.314 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.3346 | 0.3634 | 0.3115 | 0.318 | 7.314 | -0.012 (-3.58%) | 84,513 |
15 Feb 2018 | USD | 0.2677 | 0.3298 | 0.2677 | 0.3298 | 7.5854 | +0.03 (+9.93%) | 175,883 |
14 Feb 2018 | USD | 0.393 | 0.393 | 0.2608 | 0.3 | 6.9 | -0.05 (-14.29%) | 323,411 |
13 Feb 2018 | USD | 0.3695 | 0.403 | 0.3484 | 0.35 | 8.05 | -0.01 (-2.78%) | 160,579 |
12 Feb 2018 | USD | 0.3673 | 0.42 | 0.3545 | 0.36 | 8.28 | +0 (+0.06%) | 904,838 |
9 Feb 2018 | USD | 0.3671 | 0.3977 | 0.3266 | 0.3598 | 8.2754 | -0.034 (-8.63%) | 182,897 |
8 Feb 2018 | USD | 0.3925 | 0.4338 | 0.37 | 0.3938 | 9.0574 | +0.004 (+0.97%) | 752,545 |
7 Feb 2018 | USD | 0.4251 | 0.45 | 0.37 | 0.39 | 8.97 | -0.014 (-3.37%) | 383,269 |
6 Feb 2018 | USD | 0.3754 | 0.735 | 0.356 | 0.4036 | 9.2828 | +0.104 (+34.62%) | 1,659,627 |
5 Feb 2018 | USD | 0.369 | 0.369 | 0.2998 | 0.2998 | 6.8954 | -0.03 (-9.15%) | 10,399 |
2 Feb 2018 | USD | 0.3369 | 0.3369 | 0.33 | 0.33 | 7.59 | -0.042 (-11.17%) | 416 |
1 Feb 2018 | USD | 0.3715 | 0.3715 | 0.3715 | 0.3715 | 8.5445 | 0.0 (0.0%) | 0 |