Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2018 | USD | 0.2217 | 0.226 | 0.1701 | 0.1921 | 0.1921 | -0.03 (-13.47%) | 163,600 |
6 Mar 2018 | USD | 0.231 | 0.2352 | 0.2148 | 0.222 | 0.222 | -0.01 (-4.19%) | 139,487 |
5 Mar 2018 | USD | 0.2402 | 0.2457 | 0.2292 | 0.2317 | 0.2317 | -0.009 (-3.58%) | 153,406 |
4 Mar 2018 | USD | 0.2463 | 0.2544 | 0.2311 | 0.2403 | 0.2403 | -0.006 (-2.55%) | 161,465 |
3 Mar 2018 | USD | 0.258 | 0.2627 | 0.2401 | 0.2466 | 0.2466 | -0.009 (-3.56%) | 170,529 |
2 Mar 2018 | USD | 0.2451 | 0.2664 | 0.2094 | 0.2557 | 0.2557 | -0.008 (-3.03%) | 208,331 |
1 Mar 2018 | USD | 0.2001 | 0.2671 | 0.1935 | 0.2637 | 0.2637 | +0.064 (+32.05%) | 238,363 |
28 Feb 2018 | USD | 0.2117 | 0.2349 | 0.1957 | 0.1997 | 0.1997 | -0.004 (-1.92%) | 177,204 |
27 Feb 2018 | USD | 0.2435 | 0.25 | 0.1726 | 0.2036 | 0.2036 | -0.039 (-16.11%) | 256,338 |
26 Feb 2018 | USD | 0.237 | 0.2508 | 0.2104 | 0.2427 | 0.2427 | +0.014 (+5.98%) | 145,569 |
25 Feb 2018 | USD | 0.2561 | 0.2625 | 0.2096 | 0.229 | 0.229 | -0.036 (-13.62%) | 215,530 |
24 Feb 2018 | USD | 0.2617 | 0.2776 | 0.23 | 0.2651 | 0.2651 | +0.003 (+1.22%) | 224,369 |
23 Feb 2018 | USD | 0.2511 | 0.2674 | 0.2342 | 0.2619 | 0.2619 | +0.01 (+4.09%) | 192,365 |
22 Feb 2018 | USD | 0.2524 | 0.2807 | 0.2391 | 0.2516 | 0.2516 | -0 (-0.16%) | 143,557 |
21 Feb 2018 | USD | 0.2662 | 0.2739 | 0.2432 | 0.252 | 0.252 | -0.015 (-5.44%) | 198,971 |
20 Feb 2018 | USD | 0.2925 | 0.2999 | 0.2586 | 0.2665 | 0.2665 | -0.026 (-8.83%) | 220,119 |
19 Feb 2018 | USD | 0.2771 | 0.3021 | 0.2687 | 0.2923 | 0.2923 | +0.015 (+5.45%) | 183,654 |
18 Feb 2018 | USD | 0.3076 | 0.3188 | 0.2679 | 0.2772 | 0.2772 | -0.034 (-10.95%) | 213,243 |
17 Feb 2018 | USD | 0.2871 | 0.3211 | 0.281 | 0.3113 | 0.3113 | +0.023 (+8.09%) | 201,621 |
16 Feb 2018 | USD | 0.2865 | 0.2992 | 0.2466 | 0.288 | 0.288 | +0 (+0.03%) | 247,260 |
15 Feb 2018 | USD | 0.2878 | 0.3001 | 0.2667 | 0.2879 | 0.2879 | +0.002 (+0.63%) | 219,140 |
14 Feb 2018 | USD | 0.25 | 0.3098 | 0.2285 | 0.2861 | 0.2861 | +0.036 (+14.26%) | 260,271 |
13 Feb 2018 | USD | 0.2875 | 0.2916 | 0.2369 | 0.2504 | 0.2504 | -0.042 (-14.45%) | 344,271 |
12 Feb 2018 | USD | 0.3171 | 0.3311 | 0.2764 | 0.2927 | 0.2927 | -0.011 (-3.69%) | 259,615 |
11 Feb 2018 | USD | 0.3315 | 0.3377 | 0.2939 | 0.3039 | 0.3039 | -0.027 (-8.16%) | 223,289 |
10 Feb 2018 | USD | 0.334 | 0.3655 | 0.3243 | 0.3309 | 0.3309 | -0.002 (-0.66%) | 251,190 |
9 Feb 2018 | USD | 0.3289 | 0.3391 | 0.3028 | 0.3331 | 0.3331 | +0.004 (+1.06%) | 272,120 |
8 Feb 2018 | USD | 0.3112 | 0.3539 | 0.3073 | 0.3296 | 0.3296 | +0.018 (+5.78%) | 296,860 |
7 Feb 2018 | USD | 0.3108 | 0.3589 | 0.2798 | 0.3116 | 0.3116 | -0.003 (-0.89%) | 357,060 |
6 Feb 2018 | USD | 0.2748 | 0.3206 | 0.2306 | 0.3144 | 0.3144 | +0.042 (+15.46%) | 495,749 |