Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2018 | USD | 0.3048 | 0.3077 | 0.2758 | 0.3038 | 0.3038 | -0.006 (-2%) | 44,434 |
7 Feb 2018 | USD | 0.2575 | 0.31 | 0.2574 | 0.31 | 0.31 | +0.065 (+26.53%) | 80,059 |
6 Feb 2018 | USD | 0.229 | 0.254 | 0.229 | 0.245 | 0.245 | -0.005 (-2%) | 7,386 |
5 Feb 2018 | USD | 0.2375 | 0.25 | 0.234 | 0.25 | 0.25 | +0.008 (+3.26%) | 59,721 |
2 Feb 2018 | USD | 0.2772 | 0.2772 | 0.2319 | 0.2421 | 0.2421 | -0.011 (-4.23%) | 19,131 |
1 Feb 2018 | USD | 0.2577 | 0.2651 | 0.2423 | 0.2528 | 0.2528 | -0.012 (-4.64%) | 100,249 |
31 Jan 2018 | USD | 0.244 | 0.2729 | 0.2414 | 0.2651 | 0.2651 | +0.039 (+17.25%) | 94,156 |
30 Jan 2018 | USD | 0.24 | 0.2418 | 0.221 | 0.2261 | 0.2261 | -0.023 (-9.31%) | 404,350 |
29 Jan 2018 | USD | 0.2648 | 0.2726 | 0.2157 | 0.2493 | 0.2493 | -0.024 (-8.78%) | 253,477 |
26 Jan 2018 | USD | 0.3614 | 0.3614 | 0.2555 | 0.2733 | 0.2733 | -0.065 (-19.17%) | 437,853 |
25 Jan 2018 | USD | 0.3717 | 0.3717 | 0.3147 | 0.3381 | 0.3381 | -0.023 (-6.32%) | 100,971 |
24 Jan 2018 | USD | 0.4027 | 0.4246 | 0.3323 | 0.3609 | 0.3609 | -0.023 (-6.02%) | 122,593 |
23 Jan 2018 | USD | 0.4017 | 0.4017 | 0.3732 | 0.384 | 0.384 | -0.008 (-2.14%) | 55,604 |
22 Jan 2018 | USD | 0.4065 | 0.4065 | 0.3793 | 0.3924 | 0.3924 | -0.018 (-4.29%) | 21,745 |
19 Jan 2018 | USD | 0.423 | 0.423 | 0.41 | 0.41 | 0.41 | -0.014 (-3.30%) | 69,350 |
18 Jan 2018 | USD | 0.4141 | 0.4392 | 0.4045 | 0.424 | 0.424 | +0.019 (+4.79%) | 227,360 |
17 Jan 2018 | USD | 0.421 | 0.4297 | 0.4 | 0.4046 | 0.4046 | -0.004 (-0.91%) | 71,760 |
16 Jan 2018 | USD | 0.3967 | 0.4138 | 0.385 | 0.4083 | 0.4083 | +0.035 (+9.52%) | 22,886 |
15 Jan 2018 | USD | 0.3728 | 0.3728 | 0.3728 | 0.3728 | 0.3728 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.3717 | 0.3804 | 0.3592 | 0.3728 | 0.3728 | +0.01 (+2.64%) | 45,156 |
11 Jan 2018 | USD | 0.387 | 0.387 | 0.3624 | 0.3632 | 0.3632 | -0.021 (-5.54%) | 57,271 |
10 Jan 2018 | USD | 0.3536 | 0.3845 | 0.3536 | 0.3845 | 0.3845 | +0.015 (+3.92%) | 21,160 |
9 Jan 2018 | USD | 0.3719 | 0.3939 | 0.3517 | 0.37 | 0.37 | -0.02 (-5.13%) | 29,055 |
8 Jan 2018 | USD | 0.3561 | 0.3983 | 0.35 | 0.39 | 0.39 | +0.041 (+11.59%) | 94,402 |
5 Jan 2018 | USD | 0.3376 | 0.36 | 0.3205 | 0.3495 | 0.3495 | +0.012 (+3.49%) | 92,030 |
4 Jan 2018 | USD | 0.3241 | 0.3386 | 0.3089 | 0.3377 | 0.3377 | +0.031 (+10.18%) | 40,782 |
3 Jan 2018 | USD | 0.3258 | 0.3258 | 0.296 | 0.3065 | 0.3065 | -0.009 (-2.70%) | 40,250 |
2 Jan 2018 | USD | 0.32 | 0.32 | 0.31 | 0.315 | 0.315 | +0.009 (+2.81%) | 67,359 |
1 Jan 2018 | USD | 0.3064 | 0.3064 | 0.3064 | 0.3064 | 0.3064 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.3209 | 0.3215 | 0.2861 | 0.3064 | 0.3064 | -0.014 (-4.25%) | 58,095 |