Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2018 | USD | 0.1097 | 0.1108 | 0.1032 | 0.1072 | 0.1072 | -0.003 (-2.28%) | 5,808,940 |
22 Mar 2018 | USD | 0.11 | 0.1269 | 0.1058 | 0.1097 | 0.1097 | -0 (-0.27%) | 6,021,550 |
21 Mar 2018 | USD | 0.103 | 0.1148 | 0.103 | 0.11 | 0.11 | +0.007 (+7.11%) | 5,651,470 |
20 Mar 2018 | USD | 0.105 | 0.1063 | 0.0973 | 0.1027 | 0.1027 | -0.002 (-1.63%) | 5,875,620 |
19 Mar 2018 | USD | 0.0969 | 0.106 | 0.0965 | 0.1044 | 0.1044 | +0.007 (+7.52%) | 5,642,990 |
18 Mar 2018 | USD | 0.1011 | 0.1011 | 0.0791 | 0.0971 | 0.0971 | -0.004 (-3.86%) | 6,451,370 |
17 Mar 2018 | USD | 0.1122 | 0.1154 | 0.1001 | 0.101 | 0.101 | -0.012 (-10.62%) | 5,626,310 |
16 Mar 2018 | USD | 0.0957 | 0.1216 | 0.0915 | 0.113 | 0.113 | +0.017 (+17.95%) | 6,082,720 |
15 Mar 2018 | USD | 0.1028 | 0.104 | 0.0899 | 0.0958 | 0.0958 | -0.006 (-6.26%) | 6,068,870 |
14 Mar 2018 | USD | 0.1133 | 0.1228 | 0.0988 | 0.1022 | 0.1022 | -0.011 (-9.48%) | 5,316,160 |
13 Mar 2018 | USD | 0.1164 | 0.1195 | 0.1112 | 0.1129 | 0.1129 | -0.004 (-3.34%) | 4,351,980 |
12 Mar 2018 | USD | 0.123 | 0.1267 | 0.1158 | 0.1168 | 0.1168 | -0.006 (-5.19%) | 27,552,600 |
11 Mar 2018 | USD | 0.1187 | 0.1291 | 0.1154 | 0.1232 | 0.1232 | +0.004 (+3.44%) | 3,111,390 |
10 Mar 2018 | USD | 0.1249 | 0.1302 | 0.1191 | 0.1191 | 0.1191 | -0.007 (-5.85%) | 3,039,000 |
9 Mar 2018 | USD | 0.1389 | 0.1404 | 0.1049 | 0.1265 | 0.1265 | -0.013 (-9.06%) | 4,086,850 |
8 Mar 2018 | USD | 0.151 | 0.1763 | 0.1353 | 0.1391 | 0.1391 | -0.01 (-6.64%) | 4,687,520 |
7 Mar 2018 | USD | 0.1891 | 0.1963 | 0.1466 | 0.149 | 0.149 | -0.04 (-21.25%) | 2,944,390 |
6 Mar 2018 | USD | 0.2156 | 0.2156 | 0.1873 | 0.1892 | 0.1892 | -0.027 (-12.61%) | 3,786,620 |
5 Mar 2018 | USD | 0.2268 | 0.2268 | 0.21 | 0.2165 | 0.2165 | -0.01 (-4.29%) | 5,752,230 |
4 Mar 2018 | USD | 0.2345 | 0.2345 | 0.224 | 0.2262 | 0.2262 | -0.009 (-3.66%) | 4,426,740 |
3 Mar 2018 | USD | 0.2246 | 0.25 | 0.2171 | 0.2348 | 0.2348 | +0.01 (+4.26%) | 5,314,070 |
2 Mar 2018 | USD | 0.2132 | 0.2717 | 0.2054 | 0.2252 | 0.2252 | +0.012 (+5.43%) | 9,643,340 |
1 Mar 2018 | USD | 0.1956 | 0.2332 | 0.1936 | 0.2136 | 0.2136 | +0.018 (+9.31%) | 5,945,250 |
28 Feb 2018 | USD | 0.2045 | 0.2093 | 0.1949 | 0.1954 | 0.1954 | -0.009 (-4.50%) | 4,470,040 |
27 Feb 2018 | USD | 0.1959 | 0.215 | 0.1927 | 0.2046 | 0.2046 | +0.009 (+4.82%) | 4,827,600 |
26 Feb 2018 | USD | 0.1831 | 0.1974 | 0.1811 | 0.1952 | 0.1952 | +0.013 (+7.14%) | 3,575,930 |
25 Feb 2018 | USD | 0.1837 | 0.1874 | 0.1794 | 0.1822 | 0.1822 | -0.002 (-0.98%) | 3,941,580 |
24 Feb 2018 | USD | 0.1873 | 0.1979 | 0.1795 | 0.184 | 0.184 | -0.004 (-2.23%) | 5,141,210 |
23 Feb 2018 | USD | 0.188 | 0.1968 | 0.1822 | 0.1882 | 0.1882 | 0.0 (0.0%) | 4,252,440 |
22 Feb 2018 | USD | 0.1978 | 0.2028 | 0.1843 | 0.1882 | 0.1882 | -0.008 (-4.18%) | 4,431,740 |