Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | USD | 0.2033 | 0.211 | 0.1956 | 0.196 | 4.9 | +0 (+0.20%) | 50,900 |
28 Mar 2018 | USD | 0.206 | 0.206 | 0.1807 | 0.1956 | 4.89 | -0.014 (-6.68%) | 60,050 |
27 Mar 2018 | USD | 0.2096 | 0.2096 | 0.2096 | 0.2096 | 5.24 | -0.007 (-3.32%) | 3,000 |
26 Mar 2018 | USD | 0.2293 | 0.2293 | 0.2168 | 0.2168 | 5.42 | -0.021 (-8.91%) | 56,610 |
23 Mar 2018 | USD | 0.2182 | 0.238 | 0.2176 | 0.238 | 5.95 | +0.02 (+9.17%) | 54,800 |
22 Mar 2018 | USD | 0.2026 | 0.218 | 0.19 | 0.218 | 5.45 | +0.014 (+6.97%) | 65,600 |
21 Mar 2018 | USD | 0.2186 | 0.2198 | 0.2038 | 0.2038 | 5.095 | -0.006 (-2.95%) | 5,000 |
20 Mar 2018 | USD | 0.21 | 0.21 | 0.205 | 0.21 | 5.25 | 0.0 (0.0%) | 30,100 |
19 Mar 2018 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 5.25 | 0.0 (0.0%) | 31,025 |
16 Mar 2018 | USD | 0.205 | 0.2139 | 0.193 | 0.21 | 5.25 | +0.012 (+6.17%) | 100,650 |
15 Mar 2018 | USD | 0.199 | 0.212 | 0.1905 | 0.1978 | 4.945 | +0.001 (+0.71%) | 25,070 |
14 Mar 2018 | USD | 0.2 | 0.2 | 0.1964 | 0.1964 | 4.91 | -0.009 (-4.20%) | 4,000 |
13 Mar 2018 | USD | 0.2024 | 0.2113 | 0.2007 | 0.205 | 5.125 | 0.0 (0.0%) | 35,350 |
12 Mar 2018 | USD | 0.2104 | 0.2124 | 0.2003 | 0.205 | 5.125 | -0.024 (-10.44%) | 10,500 |
9 Mar 2018 | USD | 0.2289 | 0.2289 | 0.2289 | 0.2289 | 5.7225 | 0.0 (0.0%) | 0 |
8 Mar 2018 | USD | 0.2289 | 0.2289 | 0.2289 | 0.2289 | 5.7225 | +0.008 (+3.81%) | 1,000 |
7 Mar 2018 | USD | 0.2205 | 0.2205 | 0.2205 | 0.2205 | 5.5125 | -0.015 (-6.17%) | 750 |
6 Mar 2018 | USD | 0.2065 | 0.2377 | 0.2065 | 0.235 | 5.875 | +0 (+0.09%) | 54,092 |
5 Mar 2018 | USD | 0.24 | 0.24 | 0.2272 | 0.2348 | 5.87 | +0.006 (+2.71%) | 5,030 |
2 Mar 2018 | USD | 0.2286 | 0.2286 | 0.2286 | 0.2286 | 5.715 | +0.004 (+1.60%) | 1,000 |
1 Mar 2018 | USD | 0.23 | 0.23 | 0.225 | 0.225 | 5.625 | -0.004 (-1.53%) | 15,000 |
28 Feb 2018 | USD | 0.2285 | 0.2285 | 0.2285 | 0.2285 | 5.7125 | 0.0 (0.0%) | 400 |
27 Feb 2018 | USD | 0.2285 | 0.2285 | 0.2285 | 0.2285 | 5.7125 | -0 (-0.13%) | 1,000 |
26 Feb 2018 | USD | 0.227 | 0.2288 | 0.227 | 0.2288 | 5.72 | +0.002 (+0.75%) | 2,250 |
23 Feb 2018 | USD | 0.2249 | 0.2271 | 0.224 | 0.2271 | 5.6775 | -0.023 (-9.09%) | 8,100 |
22 Feb 2018 | USD | 0.2498 | 0.2498 | 0.2498 | 0.2498 | 6.245 | +0.005 (+2.17%) | 500 |
21 Feb 2018 | USD | 0.252 | 0.252 | 0.2445 | 0.2445 | 6.1125 | +0.025 (+11.14%) | 3,900 |
20 Feb 2018 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 5.5 | -0.019 (-8.14%) | 100 |
19 Feb 2018 | USD | 0.2395 | 0.2395 | 0.2395 | 0.2395 | 5.9875 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.2395 | 0.2395 | 0.2395 | 0.2395 | 5.9875 | +0.005 (+2.35%) | 250 |