Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | USD | 0.2258 | 0.23 | 0.2167 | 0.2167 | 0.2167 | -0.003 (-1.50%) | 7,250 |
21 Mar 2018 | USD | 0.222 | 0.227 | 0.22 | 0.22 | 0.22 | -0.006 (-2.74%) | 28,150 |
20 Mar 2018 | USD | 0.226 | 0.2262 | 0.2199 | 0.2262 | 0.2262 | +0.006 (+2.82%) | 4,744 |
19 Mar 2018 | USD | 0.214 | 0.23 | 0.21 | 0.22 | 0.22 | +0.006 (+2.95%) | 43,048 |
16 Mar 2018 | USD | 0.2014 | 0.216 | 0.2 | 0.2137 | 0.2137 | +0.009 (+4.35%) | 30,760 |
15 Mar 2018 | USD | 0.2147 | 0.2147 | 0.2048 | 0.2048 | 0.2048 | -0.012 (-5.62%) | 5,775 |
14 Mar 2018 | USD | 0.2086 | 0.23 | 0.2086 | 0.217 | 0.217 | -0.008 (-3.56%) | 14,380 |
13 Mar 2018 | USD | 0.2268 | 0.2456 | 0.2174 | 0.225 | 0.225 | -0.003 (-1.27%) | 84,250 |
12 Mar 2018 | USD | 0.2242 | 0.2319 | 0.2241 | 0.2279 | 0.2279 | -0.009 (-3.84%) | 12,200 |
9 Mar 2018 | USD | 0.2321 | 0.237 | 0.2281 | 0.237 | 0.237 | +0.012 (+5.33%) | 193,000 |
8 Mar 2018 | USD | 0.21 | 0.2337 | 0.21 | 0.225 | 0.225 | +0.006 (+2.83%) | 85,672 |
7 Mar 2018 | USD | 0.2185 | 0.225 | 0.218 | 0.2188 | 0.2188 | -0.011 (-4.83%) | 18,300 |
6 Mar 2018 | USD | 0.2375 | 0.2461 | 0.2192 | 0.2299 | 0.2299 | +0.003 (+1.10%) | 40,986 |
5 Mar 2018 | USD | 0.2383 | 0.2408 | 0.2235 | 0.2274 | 0.2274 | -0.007 (-2.82%) | 47,411 |
2 Mar 2018 | USD | 0.2445 | 0.2445 | 0.234 | 0.234 | 0.234 | -0.006 (-2.50%) | 54,500 |
1 Mar 2018 | USD | 0.2478 | 0.2497 | 0.2361 | 0.24 | 0.24 | -0.008 (-3.15%) | 47,972 |
28 Feb 2018 | USD | 0.2475 | 0.2478 | 0.2409 | 0.2478 | 0.2478 | -0.002 (-0.64%) | 11,100 |
27 Feb 2018 | USD | 0.25 | 0.2509 | 0.2494 | 0.2494 | 0.2494 | -0.016 (-5.92%) | 34,300 |
26 Feb 2018 | USD | 0.2809 | 0.2809 | 0.2411 | 0.2651 | 0.2651 | -0.005 (-1.81%) | 2,542 |
23 Feb 2018 | USD | 0.242 | 0.2865 | 0.242 | 0.27 | 0.27 | +0.029 (+12.03%) | 81,532 |
22 Feb 2018 | USD | 0.241 | 0.241 | 0.241 | 0.241 | 0.241 | +0.001 (+0.42%) | 1,000 |
21 Feb 2018 | USD | 0.2485 | 0.2485 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 10,210 |
20 Feb 2018 | USD | 0.25 | 0.2513 | 0.2378 | 0.24 | 0.24 | -0.006 (-2.28%) | 26,482 |
19 Feb 2018 | USD | 0.2456 | 0.2456 | 0.2456 | 0.2456 | 0.2456 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.2593 | 0.2593 | 0.245 | 0.2456 | 0.2456 | +0.001 (+0.29%) | 18,950 |
15 Feb 2018 | USD | 0.256 | 0.261 | 0.242 | 0.2449 | 0.2449 | -0.015 (-5.81%) | 142,500 |
14 Feb 2018 | USD | 0.2592 | 0.26 | 0.2548 | 0.26 | 0.26 | -0.002 (-0.61%) | 39,790 |
13 Feb 2018 | USD | 0.27 | 0.27 | 0.251 | 0.2616 | 0.2616 | -0.003 (-1.28%) | 48,650 |
12 Feb 2018 | USD | 0.2779 | 0.2779 | 0.2539 | 0.265 | 0.265 | +0.002 (+0.61%) | 25,540 |
9 Feb 2018 | USD | 0.3134 | 0.3211 | 0.2477 | 0.2634 | 0.2634 | -0.04 (-13.30%) | 43,648 |