Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2018 | USD | 0.1544 | 0.1544 | 0.1544 | 0.1544 | 0.1544 | -0.01 (-6.03%) | 10,000 |
7 Feb 2018 | USD | 0.15 | 0.1643 | 0.139 | 0.1643 | 0.1643 | +0.004 (+2.69%) | 155,714 |
6 Feb 2018 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
5 Feb 2018 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
2 Feb 2018 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.002 (-1.05%) | 2,000 |
1 Feb 2018 | USD | 0.1619 | 0.1619 | 0.1617 | 0.1617 | 0.1617 | +0.023 (+16.33%) | 20,000 |
31 Jan 2018 | USD | 0.1567 | 0.1567 | 0.139 | 0.139 | 0.139 | -0.031 (-18.24%) | 68,000 |
30 Jan 2018 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 10,000 |
29 Jan 2018 | USD | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | -0.005 (-2.72%) | 12,500 |
26 Jan 2018 | USD | 0.1799 | 0.1799 | 0.1799 | 0.1799 | 0.1799 | +0.005 (+3.09%) | 500 |
25 Jan 2018 | USD | 0.174 | 0.1745 | 0.174 | 0.1745 | 0.1745 | +0.001 (+0.63%) | 6,500 |
24 Jan 2018 | USD | 0.1849 | 0.1849 | 0.1734 | 0.1734 | 0.1734 | -0.001 (-0.34%) | 10,000 |
23 Jan 2018 | USD | 0.174 | 0.174 | 0.174 | 0.174 | 0.174 | 0.0 (0.0%) | 0 |
22 Jan 2018 | USD | 0.174 | 0.174 | 0.174 | 0.174 | 0.174 | +0.011 (+6.68%) | 2,000 |
19 Jan 2018 | USD | 0.1719 | 0.1719 | 0.1623 | 0.1631 | 0.1631 | -0.01 (-5.72%) | 27,400 |
18 Jan 2018 | USD | 0.1916 | 0.2 | 0.1618 | 0.173 | 0.173 | -0.017 (-8.95%) | 102,200 |
17 Jan 2018 | USD | 0.1784 | 0.1948 | 0.1784 | 0.19 | 0.19 | +0.008 (+4.57%) | 150,799 |
16 Jan 2018 | USD | 0.1817 | 0.1817 | 0.1817 | 0.1817 | 0.1817 | 0.0 (0.0%) | 0 |
15 Jan 2018 | USD | 0.1817 | 0.1817 | 0.1817 | 0.1817 | 0.1817 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.1619 | 0.1817 | 0.1575 | 0.1817 | 0.1817 | +0.032 (+21.13%) | 15,500 |
11 Jan 2018 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 5,000 |
10 Jan 2018 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
9 Jan 2018 | USD | 0.1586 | 0.1596 | 0.14 | 0.15 | 0.15 | -0.009 (-5.72%) | 68,000 |
8 Jan 2018 | USD | 0.1639 | 0.1639 | 0.1591 | 0.1591 | 0.1591 | -0.005 (-3.16%) | 40,000 |
5 Jan 2018 | USD | 0.167 | 0.167 | 0.1633 | 0.1643 | 0.1643 | +0.006 (+3.92%) | 40,000 |
4 Jan 2018 | USD | 0.1575 | 0.1581 | 0.1575 | 0.1581 | 0.1581 | -0.004 (-2.23%) | 7,000 |
3 Jan 2018 | USD | 0.1567 | 0.1617 | 0.1536 | 0.1617 | 0.1617 | +0.009 (+5.69%) | 32,499 |
2 Jan 2018 | USD | 0.1525 | 0.155 | 0.1525 | 0.153 | 0.153 | +0.008 (+5.52%) | 30,000 |
1 Jan 2018 | USD | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.1485 | 0.1485 | 0.145 | 0.145 | 0.145 | +0.004 (+2.62%) | 25,000 |