Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2018 | USD | 0.26 | 0.26 | 0.23 | 0.248 | 0.248 | -0.012 (-4.58%) | 93,254 |
28 Feb 2018 | USD | 0.23 | 0.27 | 0.23 | 0.2599 | 0.2599 | +0.02 (+8.29%) | 114,696 |
27 Feb 2018 | USD | 0.2601 | 0.2809 | 0.23 | 0.24 | 0.24 | -0.018 (-6.80%) | 114,449 |
26 Feb 2018 | USD | 0.235 | 0.281 | 0.235 | 0.2575 | 0.2575 | +0.017 (+7.25%) | 78,776 |
23 Feb 2018 | USD | 0.243 | 0.25 | 0.2401 | 0.2401 | 0.2401 | -0.01 (-3.96%) | 82,853 |
22 Feb 2018 | USD | 0.265 | 0.269 | 0.24 | 0.25 | 0.25 | -0.02 (-7.41%) | 134,160 |
21 Feb 2018 | USD | 0.2707 | 0.2775 | 0.27 | 0.27 | 0.27 | -0.012 (-4.22%) | 29,974 |
20 Feb 2018 | USD | 0.275 | 0.2825 | 0.27 | 0.2819 | 0.2819 | +0.012 (+4.37%) | 134,693 |
19 Feb 2018 | USD | 0.2701 | 0.2701 | 0.2701 | 0.2701 | 0.2701 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.29 | 0.3 | 0.2701 | 0.2701 | 0.2701 | -0.014 (-4.89%) | 91,894 |
15 Feb 2018 | USD | 0.2999 | 0.2999 | 0.2811 | 0.284 | 0.284 | -0.006 (-2.24%) | 48,482 |
14 Feb 2018 | USD | 0.281 | 0.2999 | 0.281 | 0.2905 | 0.2905 | -0.009 (-3.13%) | 49,182 |
13 Feb 2018 | USD | 0.3 | 0.3 | 0.2802 | 0.2999 | 0.2999 | -0 (-0.03%) | 95,918 |
12 Feb 2018 | USD | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 71,643 |
9 Feb 2018 | USD | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | +0.005 (+1.69%) | 54,434 |
8 Feb 2018 | USD | 0.3 | 0.3 | 0.2901 | 0.2901 | 0.2901 | -0.005 (-1.66%) | 21,732 |
7 Feb 2018 | USD | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.63%) | 64,232 |
6 Feb 2018 | USD | 0.29 | 0.3 | 0.29 | 0.2999 | 0.2999 | +0.01 (+3.41%) | 136,796 |
5 Feb 2018 | USD | 0.31 | 0.31 | 0.27 | 0.29 | 0.29 | -0.025 (-7.91%) | 253,327 |
2 Feb 2018 | USD | 0.3174 | 0.33 | 0.29 | 0.3149 | 0.3149 | -0 (-0.03%) | 91,575 |
1 Feb 2018 | USD | 0.3375 | 0.3375 | 0.3 | 0.315 | 0.315 | -0.022 (-6.67%) | 144,881 |
31 Jan 2018 | USD | 0.32 | 0.3399 | 0.2985 | 0.3375 | 0.3375 | +0.033 (+10.95%) | 97,542 |
30 Jan 2018 | USD | 0.3174 | 0.3399 | 0.2985 | 0.3042 | 0.3042 | -0.013 (-4.19%) | 267,302 |
29 Jan 2018 | USD | 0.3375 | 0.34 | 0.315 | 0.3175 | 0.3175 | -0.02 (-5.93%) | 202,186 |
26 Jan 2018 | USD | 0.337 | 0.3849 | 0.335 | 0.3375 | 0.3375 | +0.003 (+0.75%) | 129,309 |
25 Jan 2018 | USD | 0.3499 | 0.3499 | 0.33 | 0.335 | 0.335 | -0.015 (-4.26%) | 79,735 |
24 Jan 2018 | USD | 0.3401 | 0.3599 | 0.3325 | 0.3499 | 0.3499 | -0.01 (-2.81%) | 290,457 |
23 Jan 2018 | USD | 0.346 | 0.36 | 0.34 | 0.36 | 0.36 | -0.005 (-1.34%) | 172,724 |
22 Jan 2018 | USD | 0.3627 | 0.3699 | 0.335 | 0.3649 | 0.3649 | -0.005 (-1.35%) | 317,470 |
19 Jan 2018 | USD | 0.3825 | 0.385 | 0.36 | 0.3699 | 0.3699 | -0.03 (-7.50%) | 195,914 |