Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2018 | USD | 0.1741 | 0.1829 | 0.1692 | 0.1829 | 0.1829 | -0.005 (-2.45%) | 125,300 |
27 Mar 2018 | USD | 0.1879 | 0.1889 | 0.1741 | 0.1875 | 0.1875 | +0.007 (+4.17%) | 12,219 |
26 Mar 2018 | USD | 0.1917 | 0.1988 | 0.18 | 0.18 | 0.18 | -0.012 (-6.44%) | 63,298 |
23 Mar 2018 | USD | 0.197 | 0.1997 | 0.1825 | 0.1924 | 0.1924 | -0.015 (-7.10%) | 40,600 |
22 Mar 2018 | USD | 0.21 | 0.21 | 0.2 | 0.2071 | 0.2071 | -0.003 (-1.38%) | 34,587 |
21 Mar 2018 | USD | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | +0.013 (+6.71%) | 133,145 |
20 Mar 2018 | USD | 0.2119 | 0.2119 | 0.1968 | 0.1968 | 0.1968 | -0.013 (-6.29%) | 72,711 |
19 Mar 2018 | USD | 0.208 | 0.21 | 0.2 | 0.21 | 0.21 | +0.01 (+5%) | 48,149 |
16 Mar 2018 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0 (-0.20%) | 10,500 |
15 Mar 2018 | USD | 0.21 | 0.2125 | 0.2 | 0.2004 | 0.2004 | -0.01 (-4.57%) | 21,776 |
14 Mar 2018 | USD | 0.2166 | 0.2166 | 0.1957 | 0.21 | 0.21 | -0.005 (-2.14%) | 38,500 |
13 Mar 2018 | USD | 0.212 | 0.2159 | 0.1992 | 0.2146 | 0.2146 | +0.006 (+2.68%) | 92,316 |
12 Mar 2018 | USD | 0.21 | 0.2157 | 0.2047 | 0.209 | 0.209 | +0.009 (+4.50%) | 94,600 |
9 Mar 2018 | USD | 0.2069 | 0.2069 | 0.2 | 0.2 | 0.2 | -0.005 (-2.25%) | 5,295 |
8 Mar 2018 | USD | 0.202 | 0.2046 | 0.2 | 0.2046 | 0.2046 | -0.004 (-2.11%) | 15,900 |
7 Mar 2018 | USD | 0.203 | 0.211 | 0.2 | 0.209 | 0.209 | +0.009 (+4.50%) | 18,806 |
6 Mar 2018 | USD | 0.2142 | 0.2142 | 0.2 | 0.2 | 0.2 | -0.008 (-3.94%) | 4,300 |
5 Mar 2018 | USD | 0.2099 | 0.2099 | 0.2082 | 0.2082 | 0.2082 | +0.004 (+2.06%) | 1,900 |
2 Mar 2018 | USD | 0.1927 | 0.2146 | 0.1927 | 0.204 | 0.204 | -0.006 (-2.86%) | 12,219 |
1 Mar 2018 | USD | 0.2092 | 0.21 | 0.2092 | 0.21 | 0.21 | +0.005 (+2.69%) | 2,600 |
28 Feb 2018 | USD | 0.22 | 0.2239 | 0.19 | 0.2045 | 0.2045 | -0.021 (-9.51%) | 72,170 |
27 Feb 2018 | USD | 0.226 | 0.2277 | 0.2225 | 0.226 | 0.226 | -0.004 (-1.65%) | 17,400 |
26 Feb 2018 | USD | 0.2335 | 0.2335 | 0.2298 | 0.2298 | 0.2298 | +0.005 (+2.09%) | 7,325 |
23 Feb 2018 | USD | 0.2265 | 0.23 | 0.2251 | 0.2251 | 0.2251 | -0.005 (-2.13%) | 18,325 |
22 Feb 2018 | USD | 0.242 | 0.242 | 0.2265 | 0.23 | 0.23 | -0.007 (-3.12%) | 32,018 |
21 Feb 2018 | USD | 0.23 | 0.2376 | 0.2298 | 0.2374 | 0.2374 | +0.01 (+4.35%) | 101,175 |
20 Feb 2018 | USD | 0.2349 | 0.2399 | 0.227 | 0.2275 | 0.2275 | -0.009 (-4.01%) | 10,108 |
19 Feb 2018 | USD | 0.237 | 0.237 | 0.237 | 0.237 | 0.237 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.2422 | 0.2424 | 0.2311 | 0.237 | 0.237 | -0.008 (-3.42%) | 90,815 |
15 Feb 2018 | USD | 0.2369 | 0.2454 | 0.2211 | 0.2454 | 0.2454 | +0.011 (+4.74%) | 123,401 |