Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2018 | USD | 0.2672 | 0.2672 | 0.2672 | 0.2672 | 0.2672 | +0.017 (+6.88%) | 5,000 |
6 Feb 2018 | USD | 0.25 | 0.25 | 0.2385 | 0.25 | 0.25 | -0.004 (-1.38%) | 58,900 |
5 Feb 2018 | USD | 0.2616 | 0.27 | 0.2535 | 0.2535 | 0.2535 | -0.006 (-2.50%) | 47,664 |
2 Feb 2018 | USD | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -0.04 (-13.33%) | 89,500 |
1 Feb 2018 | USD | 0.31 | 0.31 | 0.29 | 0.3 | 0.3 | -0.02 (-6.22%) | 18,120 |
31 Jan 2018 | USD | 0.3199 | 0.3199 | 0.3199 | 0.3199 | 0.3199 | +0.015 (+4.85%) | 3,000 |
30 Jan 2018 | USD | 0.3059 | 0.3083 | 0.3051 | 0.3051 | 0.3051 | +0.006 (+2.01%) | 12,200 |
29 Jan 2018 | USD | 0.31 | 0.32 | 0.2951 | 0.2991 | 0.2991 | -0.011 (-3.52%) | 33,690 |
26 Jan 2018 | USD | 0.3126 | 0.3126 | 0.31 | 0.31 | 0.31 | -0.002 (-0.70%) | 6,100 |
25 Jan 2018 | USD | 0.3403 | 0.3403 | 0.3122 | 0.3122 | 0.3122 | -0.017 (-5.28%) | 26,000 |
24 Jan 2018 | USD | 0.3381 | 0.34 | 0.327 | 0.3296 | 0.3296 | +0.001 (+0.18%) | 45,629 |
23 Jan 2018 | USD | 0.3155 | 0.329 | 0.3025 | 0.329 | 0.329 | +0.005 (+1.70%) | 5,622 |
22 Jan 2018 | USD | 0.3 | 0.3235 | 0.29 | 0.3235 | 0.3235 | +0.017 (+5.41%) | 51,300 |
19 Jan 2018 | USD | 0.3034 | 0.307 | 0.2952 | 0.3069 | 0.3069 | -0.009 (-2.85%) | 11,869 |
18 Jan 2018 | USD | 0.3197 | 0.3197 | 0.3081 | 0.3159 | 0.3159 | -0.017 (-5.16%) | 6,789 |
17 Jan 2018 | USD | 0.3113 | 0.3331 | 0.3113 | 0.3331 | 0.3331 | +0.03 (+9.79%) | 6,125 |
16 Jan 2018 | USD | 0.3186 | 0.3444 | 0.3034 | 0.3034 | 0.3034 | -0.043 (-12.51%) | 36,775 |
15 Jan 2018 | USD | 0.3468 | 0.3468 | 0.3468 | 0.3468 | 0.3468 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.3365 | 0.356 | 0.3365 | 0.3468 | 0.3468 | +0.006 (+1.73%) | 13,141 |
11 Jan 2018 | USD | 0.3482 | 0.3531 | 0.3369 | 0.3409 | 0.3409 | -0.027 (-7.34%) | 9,000 |
10 Jan 2018 | USD | 0.362 | 0.3751 | 0.362 | 0.3679 | 0.3679 | -0.004 (-1.10%) | 33,630 |
9 Jan 2018 | USD | 0.3733 | 0.3801 | 0.372 | 0.372 | 0.372 | -0.03 (-7.55%) | 13,400 |
8 Jan 2018 | USD | 0.393 | 0.4073 | 0.393 | 0.4024 | 0.4024 | +0.008 (+2.11%) | 7,500 |
5 Jan 2018 | USD | 0.398 | 0.398 | 0.3772 | 0.3941 | 0.3941 | -0.006 (-1.45%) | 19,000 |
4 Jan 2018 | USD | 0.38 | 0.3999 | 0.38 | 0.3999 | 0.3999 | +0.011 (+2.85%) | 10,297 |
3 Jan 2018 | USD | 0.3983 | 0.3983 | 0.357 | 0.3888 | 0.3888 | +0 (+0.08%) | 69,218 |
2 Jan 2018 | USD | 0.3557 | 0.39 | 0.3557 | 0.3885 | 0.3885 | +0.035 (+9.90%) | 13,850 |
1 Jan 2018 | USD | 0.3535 | 0.3535 | 0.3535 | 0.3535 | 0.3535 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.2969 | 0.38 | 0.2892 | 0.3535 | 0.3535 | +0.041 (+12.94%) | 108,698 |
28 Dec 2017 | USD | 0.33 | 0.33 | 0.313 | 0.313 | 0.313 | -0.018 (-5.41%) | 297,878 |