Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2018 | USD | 0.4693 | 0.48 | 0.45 | 0.455 | 4.55 | -0.011 (-2.42%) | 276,481 |
23 Feb 2018 | USD | 0.48 | 0.48 | 0.4602 | 0.4663 | 4.663 | -0.009 (-1.81%) | 266,129 |
22 Feb 2018 | USD | 0.4544 | 0.48 | 0.445 | 0.4749 | 4.749 | +0.022 (+4.79%) | 545,939 |
21 Feb 2018 | USD | 0.4611 | 0.4986 | 0.45 | 0.4532 | 4.532 | -0.023 (-4.87%) | 647,614 |
20 Feb 2018 | USD | 0.46 | 0.4767 | 0.4525 | 0.4764 | 4.764 | +0.021 (+4.63%) | 380,710 |
19 Feb 2018 | USD | 0.4553 | 0.4553 | 0.4553 | 0.4553 | 4.553 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.464 | 0.5 | 0.4501 | 0.4553 | 4.553 | -0.008 (-1.64%) | 472,853 |
15 Feb 2018 | USD | 0.465 | 0.47 | 0.44 | 0.4629 | 4.629 | -0.002 (-0.45%) | 463,390 |
14 Feb 2018 | USD | 0.4598 | 0.4683 | 0.43 | 0.465 | 4.65 | -0.003 (-0.66%) | 757,498 |
13 Feb 2018 | USD | 0.4596 | 0.4734 | 0.45 | 0.4681 | 4.681 | +0.009 (+1.98%) | 263,111 |
12 Feb 2018 | USD | 0.45 | 0.5 | 0.436 | 0.459 | 4.59 | +0.017 (+3.87%) | 647,139 |
9 Feb 2018 | USD | 0.485 | 0.49 | 0.4301 | 0.4419 | 4.419 | -0.053 (-10.73%) | 1,253,551 |
8 Feb 2018 | USD | 0.43 | 0.499 | 0.43 | 0.495 | 4.95 | +0.065 (+15.12%) | 2,218,997 |
7 Feb 2018 | USD | 0.3904 | 0.4438 | 0.381 | 0.43 | 4.3 | +0.04 (+10.14%) | 1,199,299 |
6 Feb 2018 | USD | 0.4 | 0.41 | 0.3805 | 0.3904 | 3.904 | -0.016 (-4.03%) | 687,761 |
5 Feb 2018 | USD | 0.401 | 0.4199 | 0.4 | 0.4068 | 4.068 | +0.003 (+0.69%) | 675,607 |
2 Feb 2018 | USD | 0.42 | 0.42 | 0.4 | 0.404 | 4.04 | -0.015 (-3.56%) | 698,588 |
1 Feb 2018 | USD | 0.41 | 0.4397 | 0.4 | 0.4189 | 4.189 | +0.011 (+2.80%) | 999,342 |
31 Jan 2018 | USD | 0.43 | 0.435 | 0.4 | 0.4075 | 4.075 | -0.022 (-5.14%) | 933,626 |
30 Jan 2018 | USD | 0.4432 | 0.4499 | 0.4051 | 0.4296 | 4.296 | -0.012 (-2.70%) | 884,401 |
29 Jan 2018 | USD | 0.46 | 0.4601 | 0.4415 | 0.4415 | 4.415 | -0.018 (-4.02%) | 508,425 |
26 Jan 2018 | USD | 0.47 | 0.47 | 0.4502 | 0.46 | 4.6 | +0.007 (+1.52%) | 331,885 |
25 Jan 2018 | USD | 0.47 | 0.4799 | 0.4501 | 0.4531 | 4.531 | -0.012 (-2.56%) | 492,813 |
24 Jan 2018 | USD | 0.4835 | 0.4897 | 0.46 | 0.465 | 4.65 | -0.016 (-3.27%) | 408,981 |
23 Jan 2018 | USD | 0.48 | 0.4878 | 0.47 | 0.4807 | 4.807 | +0.002 (+0.50%) | 276,136 |
22 Jan 2018 | USD | 0.48 | 0.4993 | 0.475 | 0.4783 | 4.783 | +0.003 (+0.69%) | 370,234 |
19 Jan 2018 | USD | 0.4756 | 0.49 | 0.471 | 0.475 | 4.75 | +0.003 (+0.64%) | 452,127 |
18 Jan 2018 | USD | 0.48 | 0.481 | 0.4518 | 0.472 | 4.72 | -0.003 (-0.63%) | 598,655 |
17 Jan 2018 | USD | 0.481 | 0.499 | 0.471 | 0.475 | 4.75 | -0.011 (-2.36%) | 555,894 |
16 Jan 2018 | USD | 0.51 | 0.5299 | 0.48 | 0.4865 | 4.865 | -0.02 (-3.87%) | 900,904 |