Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2018 | USD | 0.3922 | 0.3922 | 0.3447 | 0.349 | 0.349 | -0.046 (-11.67%) | 894,532 |
5 Mar 2018 | USD | 0.4077 | 0.4664 | 0.3855 | 0.3951 | 0.3951 | -0.013 (-3.23%) | 528,526 |
4 Mar 2018 | USD | 0.3927 | 0.4092 | 0.3598 | 0.4083 | 0.4083 | +0.017 (+4.42%) | 740,988 |
3 Mar 2018 | USD | 0.379 | 0.4069 | 0.3763 | 0.391 | 0.391 | +0.01 (+2.54%) | 2,289,080 |
2 Mar 2018 | USD | 0.3493 | 0.4166 | 0.3417 | 0.3813 | 0.3813 | +0.031 (+8.94%) | 4,971,020 |
1 Mar 2018 | USD | 0.3273 | 0.3993 | 0.3166 | 0.35 | 0.35 | +0.033 (+10.55%) | 6,215,080 |
28 Feb 2018 | USD | 0.3755 | 0.3973 | 0.3166 | 0.3166 | 0.3166 | -0.062 (-16.46%) | 798,540 |
27 Feb 2018 | USD | 0.3506 | 0.4709 | 0.3506 | 0.379 | 0.379 | +0.038 (+11.08%) | 5,835,150 |
26 Feb 2018 | USD | 0.3567 | 0.3704 | 0.3214 | 0.3412 | 0.3412 | -0.015 (-4.21%) | 321,930 |
25 Feb 2018 | USD | 0.361 | 0.3746 | 0.3419 | 0.3562 | 0.3562 | -0.005 (-1.49%) | 98,631 |
24 Feb 2018 | USD | 0.3857 | 0.3938 | 0.3428 | 0.3616 | 0.3616 | -0.024 (-6.20%) | 153,468 |
23 Feb 2018 | USD | 0.3905 | 0.3967 | 0.3581 | 0.3855 | 0.3855 | -0 (-0.05%) | 582,296 |
22 Feb 2018 | USD | 0.3629 | 0.4767 | 0.362 | 0.3857 | 0.3857 | +0.022 (+6.11%) | 3,539,330 |
21 Feb 2018 | USD | 0.3954 | 0.3954 | 0.3526 | 0.3635 | 0.3635 | -0.032 (-8.18%) | 168,614 |
20 Feb 2018 | USD | 0.4694 | 0.4922 | 0.3893 | 0.3959 | 0.3959 | -0.073 (-15.59%) | 291,832 |
19 Feb 2018 | USD | 0.4367 | 0.4777 | 0.436 | 0.469 | 0.469 | +0.023 (+5.25%) | 122,992 |
18 Feb 2018 | USD | 0.5079 | 0.5363 | 0.4447 | 0.4456 | 0.4456 | -0.061 (-11.99%) | 147,019 |
17 Feb 2018 | USD | 0.4755 | 0.5254 | 0.4645 | 0.5063 | 0.5063 | +0.031 (+6.50%) | 285,777 |
16 Feb 2018 | USD | 0.4871 | 0.4871 | 0.4466 | 0.4754 | 0.4754 | -0.008 (-1.61%) | 314,700 |
15 Feb 2018 | USD | 0.492 | 0.5066 | 0.4762 | 0.4832 | 0.4832 | -0.009 (-1.75%) | 145,008 |
14 Feb 2018 | USD | 0.4493 | 0.4918 | 0.4384 | 0.4918 | 0.4918 | +0.04 (+8.90%) | 407,780 |
13 Feb 2018 | USD | 0.4751 | 0.4751 | 0.4246 | 0.4516 | 0.4516 | -0.014 (-3.03%) | 404,574 |
12 Feb 2018 | USD | 0.4076 | 0.4657 | 0.4076 | 0.4657 | 0.4657 | +0.061 (+14.96%) | 160,981 |
11 Feb 2018 | USD | 0.4457 | 0.4492 | 0.388 | 0.4051 | 0.4051 | -0.041 (-9.19%) | 111,837 |
10 Feb 2018 | USD | 0.448 | 0.4915 | 0.4239 | 0.4461 | 0.4461 | -0.008 (-1.78%) | 336,334 |
9 Feb 2018 | USD | 0.481 | 0.481 | 0.3914 | 0.4542 | 0.4542 | +0.05 (+12.43%) | 931,850 |
8 Feb 2018 | USD | 0.3842 | 0.4423 | 0.363 | 0.404 | 0.404 | +0.018 (+4.72%) | 212,282 |
7 Feb 2018 | USD | 0.4165 | 0.4548 | 0.3809 | 0.3858 | 0.3858 | -0.035 (-8.30%) | 167,256 |
6 Feb 2018 | USD | 0.3357 | 0.4399 | 0.261 | 0.4207 | 0.4207 | +0.093 (+28.30%) | 282,770 |
5 Feb 2018 | USD | 0.4593 | 0.4737 | 0.3089 | 0.3279 | 0.3279 | -0.136 (-29.30%) | 206,377 |