Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2018 | USD | 0.2423 | 0.2423 | 0.1884 | 0.1964 | 0.1964 | -0.046 (-19.01%) | 3,674,450 |
20 Feb 2018 | USD | 0.242 | 0.2522 | 0.2403 | 0.2425 | 0.2425 | +0.001 (+0.29%) | 5,441,050 |
19 Feb 2018 | USD | 0.2263 | 0.2431 | 0.2255 | 0.2418 | 0.2418 | +0.015 (+6.38%) | 3,770,620 |
18 Feb 2018 | USD | 0.2401 | 0.2459 | 0.2235 | 0.2273 | 0.2273 | -0.013 (-5.33%) | 3,262,760 |
17 Feb 2018 | USD | 0.2203 | 0.2403 | 0.2183 | 0.2401 | 0.2401 | +0.02 (+8.99%) | 4,137,930 |
16 Feb 2018 | USD | 0.2025 | 0.2224 | 0.1952 | 0.2203 | 0.2203 | +0.017 (+8.52%) | 4,070,230 |
15 Feb 2018 | USD | 0.1905 | 0.2038 | 0.188 | 0.203 | 0.203 | +0.013 (+6.79%) | 2,984,210 |
14 Feb 2018 | USD | 0.1708 | 0.1967 | 0.1708 | 0.1901 | 0.1901 | +0.019 (+10.91%) | 3,126,860 |
13 Feb 2018 | USD | 0.1782 | 0.1853 | 0.1703 | 0.1714 | 0.1714 | -0.006 (-3.60%) | 3,444,500 |
12 Feb 2018 | USD | 0.1679 | 0.1855 | 0.1679 | 0.1778 | 0.1778 | +0.011 (+6.47%) | 2,853,780 |
11 Feb 2018 | USD | 0.1764 | 0.1818 | 0.1626 | 0.167 | 0.167 | -0.01 (-5.44%) | 7,019,380 |
10 Feb 2018 | USD | 0.1881 | 0.1934 | 0.17 | 0.1766 | 0.1766 | -0.011 (-6.06%) | 5,633,830 |
9 Feb 2018 | USD | 0.1737 | 0.1884 | 0.1658 | 0.188 | 0.188 | +0.015 (+8.48%) | 8,591,320 |
8 Feb 2018 | USD | 0.1729 | 0.1853 | 0.1624 | 0.1733 | 0.1733 | +0.002 (+1.17%) | 7,505,770 |
7 Feb 2018 | USD | 0.1885 | 0.2066 | 0.1711 | 0.1713 | 0.1713 | -0.018 (-9.65%) | 17,769,800 |
6 Feb 2018 | USD | 0.1853 | 0.1959 | 0.145 | 0.1896 | 0.1896 | +0.009 (+4.98%) | 16,593,400 |
5 Feb 2018 | USD | 0.1795 | 0.2363 | 0.1397 | 0.1806 | 0.1806 | -0.001 (-0.39%) | 25,425,300 |
4 Feb 2018 | USD | 0.1906 | 0.1906 | 0.1644 | 0.1813 | 0.1813 | -0.009 (-4.88%) | 21,004,400 |
3 Feb 2018 | USD | 0.1864 | 0.1949 | 0.1682 | 0.1906 | 0.1906 | +0.005 (+2.86%) | 16,556,600 |
2 Feb 2018 | USD | 0.1695 | 0.1937 | 0.1418 | 0.1853 | 0.1853 | +0.015 (+8.74%) | 6,012,710 |
1 Feb 2018 | USD | 0.202 | 0.2045 | 0.1618 | 0.1704 | 0.1704 | -0.031 (-15.22%) | 14,492,300 |
31 Jan 2018 | USD | 0.1973 | 0.202 | 0.1865 | 0.201 | 0.201 | +0.005 (+2.34%) | 26,101,900 |
30 Jan 2018 | USD | 0.223 | 0.224 | 0.1328 | 0.1964 | 0.1964 | -0.026 (-11.89%) | 24,649,200 |
29 Jan 2018 | USD | 0.209 | 0.2263 | 0.192 | 0.2229 | 0.2229 | +0.014 (+6.70%) | 33,330,100 |
28 Jan 2018 | USD | 0.2215 | 0.2364 | 0.2023 | 0.2089 | 0.2089 | -0.01 (-4.57%) | 51,210,800 |
27 Jan 2018 | USD | 0.2545 | 0.2567 | 0.2148 | 0.2189 | 0.2189 | -0.035 (-13.92%) | 29,723,000 |
26 Jan 2018 | USD | 0.2519 | 0.2597 | 0.195 | 0.2543 | 0.2543 | +0 (+0.04%) | 33,160,100 |
25 Jan 2018 | USD | 0.1881 | 0.2632 | 0.1841 | 0.2542 | 0.2542 | +0.07 (+37.70%) | 34,625,300 |
24 Jan 2018 | USD | 0.17 | 0.1997 | 0.1608 | 0.1846 | 0.1846 | +0.014 (+8.33%) | 29,071,000 |
23 Jan 2018 | USD | 0.1801 | 0.1958 | 0.154 | 0.1704 | 0.1704 | -0.01 (-5.44%) | 20,758,800 |