Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2018 | USD | 0.253 | 0.2592 | 0.2254 | 0.2351 | 0.2351 | -0.018 (-7.26%) | 10,985,900 |
20 Feb 2018 | USD | 0.2869 | 0.3158 | 0.2535 | 0.2535 | 0.2535 | -0.032 (-11.18%) | 10,841,500 |
19 Feb 2018 | USD | 0.269 | 0.3044 | 0.2685 | 0.2854 | 0.2854 | +0.016 (+6.02%) | 10,127,100 |
18 Feb 2018 | USD | 0.2944 | 0.2988 | 0.2625 | 0.2692 | 0.2692 | -0.025 (-8.40%) | 5,187,930 |
17 Feb 2018 | USD | 0.2963 | 0.3031 | 0.2852 | 0.2939 | 0.2939 | -0.001 (-0.44%) | 5,084,880 |
16 Feb 2018 | USD | 0.2751 | 0.3004 | 0.2647 | 0.2952 | 0.2952 | +0.02 (+7.19%) | 8,493,370 |
15 Feb 2018 | USD | 0.2748 | 0.2799 | 0.2581 | 0.2754 | 0.2754 | -0.002 (-0.54%) | 4,134,650 |
14 Feb 2018 | USD | 0.2527 | 0.2807 | 0.2522 | 0.2769 | 0.2769 | +0.024 (+9.62%) | 7,670,750 |
13 Feb 2018 | USD | 0.2666 | 0.2676 | 0.2464 | 0.2526 | 0.2526 | -0.014 (-5.14%) | 5,582,220 |
12 Feb 2018 | USD | 0.245 | 0.2719 | 0.2442 | 0.2663 | 0.2663 | +0.023 (+9.63%) | 4,915,770 |
11 Feb 2018 | USD | 0.2471 | 0.2811 | 0.2225 | 0.2429 | 0.2429 | -0.005 (-1.86%) | 8,524,030 |
10 Feb 2018 | USD | 0.2682 | 0.2863 | 0.2347 | 0.2475 | 0.2475 | -0.019 (-7.16%) | 4,760,030 |
9 Feb 2018 | USD | 0.2452 | 0.2681 | 0.2362 | 0.2666 | 0.2666 | +0.021 (+8.77%) | 3,288,300 |
8 Feb 2018 | USD | 0.2239 | 0.2668 | 0.2239 | 0.2451 | 0.2451 | +0.02 (+9.03%) | 8,634,380 |
7 Feb 2018 | USD | 0.2332 | 0.2551 | 0.2064 | 0.2248 | 0.2248 | -0.011 (-4.62%) | 8,641,120 |
6 Feb 2018 | USD | 0.1937 | 0.2384 | 0.1544 | 0.2357 | 0.2357 | +0.042 (+21.87%) | 17,783,100 |
5 Feb 2018 | USD | 0.2664 | 0.2708 | 0.1802 | 0.1934 | 0.1934 | -0.076 (-28.13%) | 10,639,900 |
4 Feb 2018 | USD | 0.3371 | 0.3371 | 0.2487 | 0.2691 | 0.2691 | -0.073 (-21.29%) | 17,027,800 |
3 Feb 2018 | USD | 0.2737 | 0.3624 | 0.2737 | 0.3419 | 0.3419 | +0.069 (+25.33%) | 37,724,700 |
2 Feb 2018 | USD | 0.3035 | 0.3035 | 0.2085 | 0.2728 | 0.2728 | -0.032 (-10.38%) | 20,972,700 |
1 Feb 2018 | USD | 0.3696 | 0.405 | 0.2775 | 0.3044 | 0.3044 | -0.064 (-17.37%) | 17,744,900 |
31 Jan 2018 | USD | 0.3717 | 0.4128 | 0.3473 | 0.3684 | 0.3684 | +0.004 (+1.01%) | 31,006,600 |
30 Jan 2018 | USD | 0.4783 | 0.4862 | 0.3367 | 0.3647 | 0.3647 | -0.113 (-23.69%) | 28,366,500 |
29 Jan 2018 | USD | 0.6047 | 0.6047 | 0.4712 | 0.4779 | 0.4779 | -0.115 (-19.38%) | 120,360,000 |
28 Jan 2018 | USD | 0.4136 | 0.6951 | 0.4089 | 0.5928 | 0.5928 | +0.179 (+43.36%) | 422,754,000 |
27 Jan 2018 | USD | 0.3323 | 0.4654 | 0.3203 | 0.4135 | 0.4135 | +0.081 (+24.44%) | 90,803,800 |
26 Jan 2018 | USD | 0.3373 | 0.3575 | 0.3009 | 0.3323 | 0.3323 | -0.006 (-1.72%) | 22,787,700 |
25 Jan 2018 | USD | 0.3426 | 0.3709 | 0.3297 | 0.3381 | 0.3381 | +0.001 (+0.18%) | 20,411,400 |
24 Jan 2018 | USD | 0.3231 | 0.3718 | 0.3109 | 0.3375 | 0.3375 | +0.014 (+4.42%) | 20,014,900 |
23 Jan 2018 | USD | 0.3107 | 0.337 | 0.2864 | 0.3232 | 0.3232 | +0.011 (+3.62%) | 17,733,000 |