Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2018 | USD | 0.1048 | 0.1078 | 0.0896 | 0.0915 | 0.0915 | -0.012 (-11.85%) | 7,111,890 |
6 Mar 2018 | USD | 0.1129 | 0.1129 | 0.1029 | 0.1038 | 0.1038 | -0.009 (-8.22%) | 6,511,880 |
5 Mar 2018 | USD | 0.114 | 0.1166 | 0.1116 | 0.1131 | 0.1131 | -0.001 (-0.70%) | 7,013,200 |
4 Mar 2018 | USD | 0.1133 | 0.1144 | 0.1085 | 0.1139 | 0.1139 | +0 (+0.35%) | 7,524,850 |
3 Mar 2018 | USD | 0.1119 | 0.1165 | 0.1116 | 0.1135 | 0.1135 | +0.002 (+1.52%) | 7,842,230 |
2 Mar 2018 | USD | 0.116 | 0.1178 | 0.1071 | 0.1118 | 0.1118 | -0.004 (-3.37%) | 8,473,200 |
1 Mar 2018 | USD | 0.1046 | 0.1161 | 0.1028 | 0.1157 | 0.1157 | +0.011 (+9.98%) | 8,782,940 |
28 Feb 2018 | USD | 0.1122 | 0.116 | 0.1052 | 0.1052 | 0.1052 | -0.007 (-6.07%) | 6,513,810 |
27 Feb 2018 | USD | 0.1111 | 0.115 | 0.109 | 0.112 | 0.112 | +0.001 (+0.81%) | 6,100,990 |
26 Feb 2018 | USD | 0.1063 | 0.1129 | 0.1029 | 0.1111 | 0.1111 | +0.005 (+5.11%) | 6,580,410 |
25 Feb 2018 | USD | 0.1055 | 0.1089 | 0.101 | 0.1057 | 0.1057 | -0 (-0.28%) | 6,746,620 |
24 Feb 2018 | USD | 0.1113 | 0.1156 | 0.1028 | 0.106 | 0.106 | -0.006 (-5.44%) | 7,205,230 |
23 Feb 2018 | USD | 0.1084 | 0.1139 | 0.1044 | 0.1121 | 0.1121 | +0.004 (+3.60%) | 8,803,920 |
22 Feb 2018 | USD | 0.1093 | 0.1156 | 0.1008 | 0.1082 | 0.1082 | -0.001 (-1.10%) | 11,087,300 |
21 Feb 2018 | USD | 0.1145 | 0.1195 | 0.1058 | 0.1094 | 0.1094 | -0.005 (-4.45%) | 10,233,500 |
20 Feb 2018 | USD | 0.1269 | 0.1303 | 0.1134 | 0.1145 | 0.1145 | -0.012 (-9.77%) | 10,312,800 |
19 Feb 2018 | USD | 0.1268 | 0.1354 | 0.1253 | 0.1269 | 0.1269 | +0 (+0.24%) | 8,009,790 |
18 Feb 2018 | USD | 0.141 | 0.141 | 0.1246 | 0.1266 | 0.1266 | -0.015 (-10.34%) | 9,760,520 |
17 Feb 2018 | USD | 0.1329 | 0.1428 | 0.1306 | 0.1412 | 0.1412 | +0.008 (+5.85%) | 9,860,060 |
16 Feb 2018 | USD | 0.1359 | 0.1359 | 0.1285 | 0.1334 | 0.1334 | -0.002 (-1.69%) | 10,621,100 |
15 Feb 2018 | USD | 0.123 | 0.1407 | 0.1197 | 0.1357 | 0.1357 | +0.013 (+10.87%) | 16,931,100 |
14 Feb 2018 | USD | 0.1144 | 0.1229 | 0.1139 | 0.1224 | 0.1224 | +0.008 (+7.09%) | 9,623,440 |
13 Feb 2018 | USD | 0.1246 | 0.1258 | 0.1117 | 0.1143 | 0.1143 | -0.011 (-8.49%) | 8,332,520 |
12 Feb 2018 | USD | 0.1184 | 0.1259 | 0.1182 | 0.1249 | 0.1249 | +0.008 (+6.48%) | 10,107,000 |
11 Feb 2018 | USD | 0.1142 | 0.1251 | 0.1044 | 0.1173 | 0.1173 | +0.004 (+3.26%) | 17,143,500 |
10 Feb 2018 | USD | 0.1234 | 0.1249 | 0.1053 | 0.1136 | 0.1136 | -0.01 (-8.31%) | 10,992,300 |
9 Feb 2018 | USD | 0.1075 | 0.1242 | 0.1044 | 0.1239 | 0.1239 | +0.016 (+15.15%) | 19,944,600 |
8 Feb 2018 | USD | 0.0949 | 0.1142 | 0.0949 | 0.1076 | 0.1076 | +0.012 (+12.55%) | 17,252,700 |
7 Feb 2018 | USD | 0.0886 | 0.1134 | 0.0793 | 0.0956 | 0.0956 | +0.006 (+6.82%) | 22,096,000 |
6 Feb 2018 | USD | 0.0715 | 0.09 | 0.0598 | 0.0895 | 0.0895 | +0.019 (+26.41%) | 14,339,500 |