Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2018 | USD | 0.2847 | 0.2876 | 0.2363 | 0.2473 | 0.2473 | -0.038 (-13.35%) | 190,793,000 |
6 Mar 2018 | USD | 0.2959 | 0.303 | 0.284 | 0.2854 | 0.2854 | -0.012 (-4.10%) | 110,305,000 |
5 Mar 2018 | USD | 0.2999 | 0.3177 | 0.2911 | 0.2976 | 0.2976 | -0.003 (-1.06%) | 202,675,000 |
4 Mar 2018 | USD | 0.2963 | 0.3036 | 0.2862 | 0.3008 | 0.3008 | +0.004 (+1.25%) | 94,436,000 |
3 Mar 2018 | USD | 0.293 | 0.3091 | 0.2925 | 0.2971 | 0.2971 | +0.004 (+1.23%) | 115,320,000 |
2 Mar 2018 | USD | 0.3044 | 0.3071 | 0.2889 | 0.2935 | 0.2935 | -0.011 (-3.58%) | 107,240,000 |
1 Mar 2018 | USD | 0.312 | 0.312 | 0.2884 | 0.3044 | 0.3044 | -0.008 (-2.62%) | 184,691,000 |
28 Feb 2018 | USD | 0.3345 | 0.3362 | 0.3126 | 0.3126 | 0.3126 | -0.023 (-6.83%) | 114,757,000 |
27 Feb 2018 | USD | 0.3391 | 0.3412 | 0.331 | 0.3355 | 0.3355 | -0.003 (-0.83%) | 106,757,000 |
26 Feb 2018 | USD | 0.3453 | 0.347 | 0.3222 | 0.3383 | 0.3383 | -0.006 (-1.66%) | 201,813,000 |
25 Feb 2018 | USD | 0.3222 | 0.3546 | 0.3144 | 0.344 | 0.344 | +0.021 (+6.50%) | 247,808,000 |
24 Feb 2018 | USD | 0.3437 | 0.3525 | 0.3161 | 0.323 | 0.323 | -0.022 (-6.46%) | 133,524,000 |
23 Feb 2018 | USD | 0.3348 | 0.3512 | 0.3228 | 0.3453 | 0.3453 | +0.007 (+2.19%) | 222,509,000 |
22 Feb 2018 | USD | 0.3627 | 0.3721 | 0.3305 | 0.3379 | 0.3379 | -0.026 (-7.27%) | 208,342,000 |
21 Feb 2018 | USD | 0.3756 | 0.3835 | 0.3634 | 0.3644 | 0.3644 | -0.014 (-3.80%) | 242,378,000 |
20 Feb 2018 | USD | 0.3909 | 0.4043 | 0.3775 | 0.3788 | 0.3788 | -0.013 (-3.24%) | 281,250,000 |
19 Feb 2018 | USD | 0.3869 | 0.3966 | 0.3862 | 0.3915 | 0.3915 | +0.006 (+1.53%) | 169,966,000 |
18 Feb 2018 | USD | 0.4184 | 0.42 | 0.3808 | 0.3856 | 0.3856 | -0.034 (-8.17%) | 251,314,000 |
17 Feb 2018 | USD | 0.4024 | 0.4281 | 0.4011 | 0.4199 | 0.4199 | +0.016 (+3.99%) | 341,415,000 |
16 Feb 2018 | USD | 0.4101 | 0.4124 | 0.3927 | 0.4038 | 0.4038 | -0.006 (-1.37%) | 192,420,000 |
15 Feb 2018 | USD | 0.3947 | 0.4167 | 0.3899 | 0.4094 | 0.4094 | +0.013 (+3.15%) | 348,342,000 |
14 Feb 2018 | USD | 0.3738 | 0.4013 | 0.3704 | 0.3969 | 0.3969 | +0.024 (+6.32%) | 299,009,000 |
13 Feb 2018 | USD | 0.3834 | 0.387 | 0.3599 | 0.3733 | 0.3733 | -0.011 (-2.86%) | 225,695,000 |
12 Feb 2018 | USD | 0.3726 | 0.3933 | 0.3726 | 0.3843 | 0.3843 | +0.015 (+3.92%) | 243,039,000 |
11 Feb 2018 | USD | 0.4051 | 0.4052 | 0.3636 | 0.3698 | 0.3698 | -0.036 (-8.89%) | 331,944,000 |
10 Feb 2018 | USD | 0.3867 | 0.4628 | 0.3854 | 0.4059 | 0.4059 | +0.014 (+3.65%) | 951,824,000 |
9 Feb 2018 | USD | 0.3528 | 0.3941 | 0.3429 | 0.3916 | 0.3916 | +0.035 (+9.81%) | 401,271,000 |
8 Feb 2018 | USD | 0.3445 | 0.3675 | 0.3368 | 0.3566 | 0.3566 | +0.016 (+4.76%) | 346,383,000 |
7 Feb 2018 | USD | 0.3673 | 0.3772 | 0.3325 | 0.3404 | 0.3404 | -0.029 (-7.95%) | 679,744,000 |
6 Feb 2018 | USD | 0.3312 | 0.3787 | 0.2665 | 0.3698 | 0.3698 | +0.042 (+12.95%) | 1,338,390,000 |