Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2018 | USD | 0.1476 | 0.1478 | 0.1293 | 0.1381 | 0.1381 | -0.009 (-6.37%) | 3,666,930 |
22 Mar 2018 | USD | 0.1448 | 0.1492 | 0.1329 | 0.1475 | 0.1475 | +0.002 (+1.58%) | 5,853,560 |
21 Mar 2018 | USD | 0.1472 | 0.1522 | 0.1414 | 0.1452 | 0.1452 | -0.002 (-1.09%) | 6,153,520 |
20 Mar 2018 | USD | 0.1458 | 0.1497 | 0.1347 | 0.1468 | 0.1468 | +0.003 (+1.87%) | 6,206,850 |
19 Mar 2018 | USD | 0.1265 | 0.1508 | 0.1242 | 0.1441 | 0.1441 | +0.018 (+14.09%) | 5,658,760 |
18 Mar 2018 | USD | 0.1294 | 0.1294 | 0.1084 | 0.1263 | 0.1263 | -0.003 (-2.62%) | 4,640,180 |
17 Mar 2018 | USD | 0.1479 | 0.1485 | 0.1277 | 0.1297 | 0.1297 | -0.018 (-12.42%) | 5,716,790 |
16 Mar 2018 | USD | 0.1443 | 0.1579 | 0.137 | 0.1481 | 0.1481 | +0.004 (+2.85%) | 7,146,350 |
15 Mar 2018 | USD | 0.1519 | 0.1529 | 0.1371 | 0.144 | 0.144 | -0.008 (-5.08%) | 6,734,380 |
14 Mar 2018 | USD | 0.1811 | 0.1859 | 0.1495 | 0.1517 | 0.1517 | -0.029 (-16.19%) | 3,436,410 |
13 Mar 2018 | USD | 0.1852 | 0.1918 | 0.1735 | 0.181 | 0.181 | -0.005 (-2.90%) | 4,760,480 |
12 Mar 2018 | USD | 0.1957 | 0.2018 | 0.1803 | 0.1864 | 0.1864 | -0.01 (-5.04%) | 5,153,980 |
11 Mar 2018 | USD | 0.1816 | 0.2027 | 0.1692 | 0.1963 | 0.1963 | +0.014 (+7.62%) | 4,298,770 |
10 Mar 2018 | USD | 0.1935 | 0.1981 | 0.1809 | 0.1824 | 0.1824 | -0.011 (-5.69%) | 3,788,090 |
9 Mar 2018 | USD | 0.2111 | 0.213 | 0.1656 | 0.1934 | 0.1934 | -0.019 (-9.03%) | 4,319,850 |
8 Mar 2018 | USD | 0.2257 | 0.228 | 0.2031 | 0.2126 | 0.2126 | -0.013 (-5.97%) | 5,480,030 |
7 Mar 2018 | USD | 0.2427 | 0.2614 | 0.2062 | 0.2261 | 0.2261 | -0.017 (-6.84%) | 9,653,420 |
6 Mar 2018 | USD | 0.2557 | 0.2574 | 0.2401 | 0.2427 | 0.2427 | -0.013 (-4.90%) | 7,084,380 |
5 Mar 2018 | USD | 0.262 | 0.2694 | 0.2552 | 0.2552 | 0.2552 | -0.007 (-2.63%) | 6,432,150 |
4 Mar 2018 | USD | 0.2506 | 0.2722 | 0.2502 | 0.2621 | 0.2621 | +0.011 (+4.46%) | 10,077,600 |
3 Mar 2018 | USD | 0.2621 | 0.2699 | 0.2496 | 0.2509 | 0.2509 | -0.013 (-4.89%) | 7,654,660 |
2 Mar 2018 | USD | 0.2655 | 0.278 | 0.253 | 0.2638 | 0.2638 | -0.001 (-0.49%) | 8,957,640 |
1 Mar 2018 | USD | 0.2328 | 0.3375 | 0.2319 | 0.2651 | 0.2651 | +0.033 (+14.17%) | 47,936,900 |
28 Feb 2018 | USD | 0.2279 | 0.2576 | 0.217 | 0.2322 | 0.2322 | +0.005 (+2.07%) | 11,023,100 |
27 Feb 2018 | USD | 0.2283 | 0.2371 | 0.224 | 0.2275 | 0.2275 | -0.001 (-0.26%) | 6,529,310 |
26 Feb 2018 | USD | 0.2289 | 0.2348 | 0.2189 | 0.2281 | 0.2281 | -0.001 (-0.48%) | 6,222,980 |
25 Feb 2018 | USD | 0.222 | 0.2373 | 0.218 | 0.2292 | 0.2292 | +0.007 (+3.15%) | 7,946,310 |
24 Feb 2018 | USD | 0.2339 | 0.2588 | 0.2151 | 0.2222 | 0.2222 | -0.012 (-5.12%) | 8,650,610 |
23 Feb 2018 | USD | 0.2277 | 0.2363 | 0.2145 | 0.2342 | 0.2342 | +0.007 (+3.22%) | 8,635,810 |
22 Feb 2018 | USD | 0.2349 | 0.2729 | 0.214 | 0.2269 | 0.2269 | -0.008 (-3.49%) | 11,676,400 |