Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2018 | USD | 0.2481 | 0.252 | 0.2315 | 0.2315 | 1.852 | -0.005 (-2.16%) | 134,465 |
8 Feb 2018 | USD | 0.2277 | 0.244 | 0.2172 | 0.2366 | 1.8928 | -0.006 (-2.39%) | 64,377 |
7 Feb 2018 | USD | 0.25 | 0.2548 | 0.2307 | 0.2424 | 1.9392 | -0.003 (-1.06%) | 73,145 |
6 Feb 2018 | USD | 0.267 | 0.271 | 0.245 | 0.245 | 1.96 | -0.018 (-6.88%) | 169,500 |
5 Feb 2018 | USD | 0.2503 | 0.2631 | 0.2414 | 0.2631 | 2.1048 | -0.006 (-2.08%) | 154,500 |
2 Feb 2018 | USD | 0.289 | 0.289 | 0.2687 | 0.2687 | 2.1496 | -0.015 (-5.29%) | 14,500 |
1 Feb 2018 | USD | 0.2837 | 0.2837 | 0.2837 | 0.2837 | 2.2696 | 0.0 (0.0%) | 0 |
31 Jan 2018 | USD | 0.2706 | 0.2837 | 0.27 | 0.2837 | 2.2696 | -0.001 (-0.46%) | 15,650 |
30 Jan 2018 | USD | 0.29 | 0.29 | 0.271 | 0.285 | 2.28 | -0.012 (-4.04%) | 31,350 |
29 Jan 2018 | USD | 0.2898 | 0.303 | 0.2845 | 0.297 | 2.376 | -0.009 (-2.94%) | 34,300 |
26 Jan 2018 | USD | 0.3171 | 0.3171 | 0.2937 | 0.306 | 2.448 | +0.004 (+1.36%) | 4,800 |
25 Jan 2018 | USD | 0.303 | 0.3224 | 0.295 | 0.3019 | 2.4152 | -0.008 (-2.61%) | 16,033 |
24 Jan 2018 | USD | 0.2809 | 0.3215 | 0.28 | 0.31 | 2.48 | +0.029 (+10.32%) | 172,546 |
23 Jan 2018 | USD | 0.2842 | 0.2847 | 0.2655 | 0.281 | 2.248 | +0.001 (+0.36%) | 27,778 |
22 Jan 2018 | USD | 0.2833 | 0.2833 | 0.2789 | 0.28 | 2.24 | -0.009 (-3.15%) | 26,100 |
19 Jan 2018 | USD | 0.292 | 0.2942 | 0.2772 | 0.2891 | 2.3128 | +0.011 (+3.81%) | 30,400 |
18 Jan 2018 | USD | 0.28 | 0.2949 | 0.2765 | 0.2785 | 2.228 | +0.008 (+2.96%) | 51,620 |
17 Jan 2018 | USD | 0.2758 | 0.28 | 0.2606 | 0.2705 | 2.164 | -0.01 (-3.60%) | 62,015 |
16 Jan 2018 | USD | 0.288 | 0.2933 | 0.263 | 0.2806 | 2.2448 | -0.014 (-4.78%) | 108,100 |
15 Jan 2018 | USD | 0.2947 | 0.2947 | 0.2947 | 0.2947 | 2.3576 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.2911 | 0.2956 | 0.2769 | 0.2947 | 2.3576 | +0.004 (+1.45%) | 39,100 |
11 Jan 2018 | USD | 0.2911 | 0.2911 | 0.2813 | 0.2905 | 2.324 | +0.001 (+0.31%) | 38,732 |
10 Jan 2018 | USD | 0.2904 | 0.2911 | 0.2868 | 0.2896 | 2.3168 | +0.005 (+1.86%) | 57,236 |
9 Jan 2018 | USD | 0.2885 | 0.2885 | 0.2618 | 0.2843 | 2.2744 | -0.009 (-2.90%) | 18,400 |
8 Jan 2018 | USD | 0.2792 | 0.3006 | 0.272 | 0.2928 | 2.3424 | -0.005 (-1.74%) | 142,426 |
5 Jan 2018 | USD | 0.2892 | 0.298 | 0.2772 | 0.298 | 2.384 | +0.015 (+5.34%) | 179,795 |
4 Jan 2018 | USD | 0.2703 | 0.2847 | 0.2663 | 0.2829 | 2.2632 | -0.009 (-3.18%) | 69,475 |
3 Jan 2018 | USD | 0.2734 | 0.299 | 0.2734 | 0.2922 | 2.3376 | +0.02 (+7.43%) | 28,005 |
2 Jan 2018 | USD | 0.268 | 0.2789 | 0.2642 | 0.272 | 2.176 | +0.015 (+5.84%) | 72,987 |
1 Jan 2018 | USD | 0.257 | 0.257 | 0.257 | 0.257 | 2.056 | 0.0 (0.0%) | 0 |