Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2018 | USD | 0.0944 | 0.1002 | 0.0671 | 0.0708 | 0.0708 | -0.025 (-26.17%) | 13,184,000 |
4 Feb 2018 | USD | 0.1062 | 0.1076 | 0.0866 | 0.0959 | 0.0959 | -0.01 (-9.36%) | 18,344,500 |
3 Feb 2018 | USD | 0.0951 | 0.1058 | 0.0864 | 0.1058 | 0.1058 | +0.011 (+11.37%) | 12,929,700 |
2 Feb 2018 | USD | 0.1019 | 0.1019 | 0.0719 | 0.095 | 0.095 | -0.007 (-6.50%) | 11,616,900 |
1 Feb 2018 | USD | 0.1276 | 0.1278 | 0.0933 | 0.1016 | 0.1016 | -0.026 (-20.25%) | 16,614,000 |
31 Jan 2018 | USD | 0.1135 | 0.1274 | 0.1082 | 0.1274 | 0.1274 | +0.014 (+12.64%) | 21,310,900 |
30 Jan 2018 | USD | 0.1343 | 0.1388 | 0.1111 | 0.1131 | 0.1131 | -0.021 (-15.72%) | 15,256,100 |
29 Jan 2018 | USD | 0.14 | 0.14 | 0.1263 | 0.1342 | 0.1342 | -0.005 (-3.31%) | 35,288,800 |
28 Jan 2018 | USD | 0.1409 | 0.145 | 0.1383 | 0.1388 | 0.1388 | -0.001 (-0.79%) | 32,850,500 |
27 Jan 2018 | USD | 0.1377 | 0.1438 | 0.1339 | 0.1399 | 0.1399 | +0.003 (+1.89%) | 25,035,300 |
26 Jan 2018 | USD | 0.143 | 0.1471 | 0.1258 | 0.1373 | 0.1373 | -0.006 (-4.05%) | 28,089,100 |
25 Jan 2018 | USD | 0.1391 | 0.1485 | 0.1379 | 0.1431 | 0.1431 | +0.007 (+5.22%) | 48,811,500 |
24 Jan 2018 | USD | 0.1462 | 0.1553 | 0.136 | 0.136 | 0.136 | -0.01 (-6.85%) | 30,234,500 |
23 Jan 2018 | USD | 0.1217 | 0.1586 | 0.1173 | 0.146 | 0.146 | +0.024 (+19.77%) | 57,808,000 |
22 Jan 2018 | USD | 0.1235 | 0.1451 | 0.1114 | 0.1219 | 0.1219 | +0 (+0.08%) | 40,584,500 |
21 Jan 2018 | USD | 0.149 | 0.149 | 0.1159 | 0.1218 | 0.1218 | -0.027 (-18.26%) | 31,975,800 |
20 Jan 2018 | USD | 0.1395 | 0.1527 | 0.1388 | 0.149 | 0.149 | +0.011 (+8.21%) | 36,470,100 |
19 Jan 2018 | USD | 0.1318 | 0.1482 | 0.1238 | 0.1377 | 0.1377 | +0.004 (+3.38%) | 35,770,200 |
18 Jan 2018 | USD | 0.138 | 0.1468 | 0.1229 | 0.1332 | 0.1332 | -0.006 (-4.10%) | 39,776,400 |
17 Jan 2018 | USD | 0.0967 | 0.1469 | 0.0886 | 0.1389 | 0.1389 | +0.042 (+43.05%) | 58,720,900 |
16 Jan 2018 | USD | 0.1343 | 0.1343 | 0.0858 | 0.0971 | 0.0971 | -0.037 (-27.48%) | 23,446,800 |
15 Jan 2018 | USD | 0.1516 | 0.1548 | 0.1339 | 0.1339 | 0.1339 | -0.019 (-12.60%) | 30,502,000 |
14 Jan 2018 | USD | 0.1791 | 0.1791 | 0.1461 | 0.1532 | 0.1532 | -0.025 (-14.17%) | 29,454,800 |
13 Jan 2018 | USD | 0.1844 | 0.1935 | 0.1778 | 0.1785 | 0.1785 | -0.006 (-3.20%) | 34,387,200 |
12 Jan 2018 | USD | 0.1743 | 0.1984 | 0.1669 | 0.1844 | 0.1844 | +0.011 (+6.65%) | 34,260,300 |
11 Jan 2018 | USD | 0.2098 | 0.2108 | 0.1577 | 0.1729 | 0.1729 | -0.037 (-17.71%) | 43,862,500 |
10 Jan 2018 | USD | 0.2513 | 0.2577 | 0.2005 | 0.2101 | 0.2101 | -0.039 (-15.72%) | 55,184,500 |
9 Jan 2018 | USD | 0.2304 | 0.2889 | 0.2304 | 0.2493 | 0.2493 | +0.018 (+7.97%) | 106,775,000 |
8 Jan 2018 | USD | 0.2327 | 0.2399 | 0.1693 | 0.2309 | 0.2309 | -0 (-0.17%) | 66,688,700 |
7 Jan 2018 | USD | 0.1822 | 0.2565 | 0.1822 | 0.2313 | 0.2313 | +0.048 (+26.39%) | 97,849,900 |