Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2018 | USD | 0.1562 | 0.1562 | 0.1158 | 0.1385 | 0.1385 | -0.018 (-11.50%) | 15,732 |
1 Feb 2018 | USD | 0.1819 | 0.1833 | 0.1414 | 0.1565 | 0.1565 | -0.025 (-13.77%) | 20,673 |
31 Jan 2018 | USD | 0.181 | 0.1913 | 0.1648 | 0.1815 | 0.1815 | +0.001 (+0.44%) | 42,515 |
30 Jan 2018 | USD | 0.2257 | 0.2257 | 0.1802 | 0.1807 | 0.1807 | -0.045 (-19.90%) | 24,223 |
29 Jan 2018 | USD | 0.2359 | 0.239 | 0.2168 | 0.2256 | 0.2256 | -0.011 (-4.49%) | 10,223 |
28 Jan 2018 | USD | 0.2372 | 0.2499 | 0.2315 | 0.2362 | 0.2362 | +0 (+0.08%) | 18,260 |
27 Jan 2018 | USD | 0.2322 | 0.2457 | 0.2249 | 0.236 | 0.236 | +0.005 (+2.08%) | 16,580 |
26 Jan 2018 | USD | 0.2231 | 0.2342 | 0.2081 | 0.2312 | 0.2312 | +0.007 (+3.35%) | 19,784 |
25 Jan 2018 | USD | 0.2289 | 0.2409 | 0.2163 | 0.2237 | 0.2237 | +0.001 (+0.63%) | 35,122 |
24 Jan 2018 | USD | 0.2168 | 0.2272 | 0.2098 | 0.2223 | 0.2223 | +0.005 (+2.49%) | 20,531 |
23 Jan 2018 | USD | 0.216 | 0.2293 | 0.1997 | 0.2169 | 0.2169 | +0.006 (+3.04%) | 22,684 |
22 Jan 2018 | USD | 0.2432 | 0.2482 | 0.1985 | 0.2105 | 0.2105 | -0.029 (-12.26%) | 117,613 |
21 Jan 2018 | USD | 0.2821 | 0.2844 | 0.2335 | 0.2399 | 0.2399 | -0.042 (-14.75%) | 90,591 |
20 Jan 2018 | USD | 0.2646 | 0.2904 | 0.2587 | 0.2814 | 0.2814 | +0.02 (+7.53%) | 40,617 |
19 Jan 2018 | USD | 0.2541 | 0.2758 | 0.2443 | 0.2617 | 0.2617 | +0.005 (+1.91%) | 21,967 |
18 Jan 2018 | USD | 0.2468 | 0.2861 | 0.2331 | 0.2568 | 0.2568 | +0.011 (+4.43%) | 45,849 |
17 Jan 2018 | USD | 0.235 | 0.2551 | 0.1929 | 0.2459 | 0.2459 | +0.01 (+4.11%) | 53,997 |
16 Jan 2018 | USD | 0.334 | 0.334 | 0.2121 | 0.2362 | 0.2362 | -0.097 (-29.20%) | 150,283 |
15 Jan 2018 | USD | 0.3693 | 0.377 | 0.3198 | 0.3336 | 0.3336 | -0.045 (-11.86%) | 88,000 |
14 Jan 2018 | USD | 0.3877 | 0.4024 | 0.3589 | 0.3785 | 0.3785 | -0.009 (-2.32%) | 119,402 |
13 Jan 2018 | USD | 0.3673 | 0.401 | 0.3621 | 0.3875 | 0.3875 | +0.02 (+5.38%) | 82,290 |
12 Jan 2018 | USD | 0.3625 | 0.3835 | 0.3267 | 0.3677 | 0.3677 | +0.008 (+2.11%) | 107,372 |
11 Jan 2018 | USD | 0.3614 | 0.3776 | 0.3117 | 0.3601 | 0.3601 | -0.002 (-0.47%) | 177,043 |
10 Jan 2018 | USD | 0.3761 | 0.3886 | 0.3227 | 0.3618 | 0.3618 | -0.014 (-3.78%) | 180,614 |
9 Jan 2018 | USD | 0.3541 | 0.3935 | 0.3529 | 0.376 | 0.376 | +0.021 (+5.92%) | 186,866 |
8 Jan 2018 | USD | 0.3519 | 0.4444 | 0.3248 | 0.355 | 0.355 | +0.003 (+0.97%) | 1,026,870 |
7 Jan 2018 | USD | 0.3681 | 0.3691 | 0.3287 | 0.3516 | 0.3516 | -0.012 (-3.38%) | 274,643 |
6 Jan 2018 | USD | 0.31 | 0.388 | 0.301 | 0.3639 | 0.3639 | +0.054 (+17.50%) | 323,040 |
5 Jan 2018 | USD | 0.3461 | 0.368 | 0.3015 | 0.3097 | 0.3097 | -0.039 (-11.08%) | 352,524 |
4 Jan 2018 | USD | 0.3231 | 0.3837 | 0.3152 | 0.3483 | 0.3483 | +0.019 (+5.77%) | 1,134,170 |