Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2018 | USD | 0.0908 | 0.0972 | 0.0879 | 0.0889 | 0.0889 | -0.002 (-2.20%) | 685,935 |
1 Mar 2018 | USD | 0.079 | 0.1096 | 0.0783 | 0.0909 | 0.0909 | +0.012 (+15.21%) | 2,269,860 |
28 Feb 2018 | USD | 0.0765 | 0.0907 | 0.0756 | 0.0789 | 0.0789 | +0.002 (+3.14%) | 602,458 |
27 Feb 2018 | USD | 0.0774 | 0.0842 | 0.0761 | 0.0765 | 0.0765 | -0.001 (-0.91%) | 623,038 |
26 Feb 2018 | USD | 0.0727 | 0.0799 | 0.07 | 0.0772 | 0.0772 | +0.004 (+6.19%) | 357,040 |
25 Feb 2018 | USD | 0.0742 | 0.0771 | 0.0704 | 0.0727 | 0.0727 | -0.002 (-2.15%) | 138,572 |
24 Feb 2018 | USD | 0.073 | 0.0799 | 0.0711 | 0.0743 | 0.0743 | +0.001 (+1.64%) | 226,736 |
23 Feb 2018 | USD | 0.0728 | 0.0815 | 0.0703 | 0.0731 | 0.0731 | +0 (+0.41%) | 168,678 |
22 Feb 2018 | USD | 0.078 | 0.0875 | 0.0695 | 0.0728 | 0.0728 | -0.005 (-6.67%) | 289,058 |
21 Feb 2018 | USD | 0.0816 | 0.0868 | 0.0748 | 0.078 | 0.078 | -0.005 (-5.80%) | 139,830 |
20 Feb 2018 | USD | 0.0862 | 0.0877 | 0.0826 | 0.0828 | 0.0828 | -0.003 (-3.83%) | 110,517 |
19 Feb 2018 | USD | 0.0832 | 0.0891 | 0.0831 | 0.0861 | 0.0861 | +0.003 (+3.24%) | 200,771 |
18 Feb 2018 | USD | 0.089 | 0.0902 | 0.0812 | 0.0834 | 0.0834 | -0.005 (-6.19%) | 130,352 |
17 Feb 2018 | USD | 0.0862 | 0.09 | 0.0857 | 0.0889 | 0.0889 | +0.003 (+3.13%) | 392,406 |
16 Feb 2018 | USD | 0.0877 | 0.0882 | 0.0837 | 0.0862 | 0.0862 | -0.002 (-1.93%) | 47,190 |
15 Feb 2018 | USD | 0.0876 | 0.0913 | 0.0864 | 0.0879 | 0.0879 | +0 (+0.34%) | 137,129 |
14 Feb 2018 | USD | 0.0811 | 0.0897 | 0.0802 | 0.0876 | 0.0876 | +0.006 (+8.01%) | 123,091 |
13 Feb 2018 | USD | 0.082 | 0.083 | 0.0775 | 0.0811 | 0.0811 | -0.001 (-0.98%) | 326,898 |
12 Feb 2018 | USD | 0.0758 | 0.0833 | 0.0758 | 0.0819 | 0.0819 | +0.006 (+8.33%) | 87,249 |
11 Feb 2018 | USD | 0.0822 | 0.0823 | 0.0659 | 0.0756 | 0.0756 | -0.007 (-8.03%) | 313,297 |
10 Feb 2018 | USD | 0.0837 | 0.0857 | 0.0767 | 0.0822 | 0.0822 | -0.001 (-1.08%) | 162,636 |
9 Feb 2018 | USD | 0.0781 | 0.0831 | 0.073 | 0.0831 | 0.0831 | +0.005 (+6.54%) | 246,302 |
8 Feb 2018 | USD | 0.0783 | 0.0831 | 0.0733 | 0.078 | 0.078 | -0.001 (-1.27%) | 268,723 |
7 Feb 2018 | USD | 0.0709 | 0.0916 | 0.0694 | 0.079 | 0.079 | +0.008 (+11.11%) | 927,844 |
6 Feb 2018 | USD | 0.0652 | 0.0762 | 0.0515 | 0.0711 | 0.0711 | +0.002 (+2.30%) | 588,614 |
5 Feb 2018 | USD | 0.0769 | 0.0788 | 0.0657 | 0.0695 | 0.0695 | -0.008 (-10.21%) | 438,911 |
4 Feb 2018 | USD | 0.093 | 0.0958 | 0.0729 | 0.0774 | 0.0774 | -0.016 (-16.77%) | 725,690 |
3 Feb 2018 | USD | 0.0863 | 0.0963 | 0.0831 | 0.093 | 0.093 | +0.007 (+8.01%) | 300,007 |
2 Feb 2018 | USD | 0.0951 | 0.0986 | 0.0749 | 0.0861 | 0.0861 | -0.009 (-9.46%) | 856,889 |
1 Feb 2018 | USD | 0.1021 | 0.1058 | 0.0886 | 0.0951 | 0.0951 | -0.007 (-6.76%) | 870,268 |