Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2018 | USD | 0.385 | 0.3995 | 0.3196 | 0.3274 | 0.3274 | -0.052 (-13.68%) | 658,548,000 |
4 Feb 2018 | USD | 0.4339 | 0.4801 | 0.3698 | 0.3793 | 0.3793 | -0.059 (-13.56%) | 814,754,000 |
3 Feb 2018 | USD | 0.401 | 0.5016 | 0.3308 | 0.4388 | 0.4388 | +0.048 (+12.37%) | 1,404,500,000 |
2 Feb 2018 | USD | 0.4195 | 0.4195 | 0.2747 | 0.3905 | 0.3905 | -0.031 (-7.40%) | 1,438,810,000 |
1 Feb 2018 | USD | 0.5159 | 0.5353 | 0.412 | 0.4217 | 0.4217 | -0.098 (-18.79%) | 595,624,000 |
31 Jan 2018 | USD | 0.5276 | 0.5503 | 0.4713 | 0.5193 | 0.5193 | -0.013 (-2.37%) | 505,904,000 |
30 Jan 2018 | USD | 0.6248 | 0.6248 | 0.5234 | 0.5319 | 0.5319 | -0.091 (-14.65%) | 359,622,000 |
29 Jan 2018 | USD | 0.6694 | 0.6694 | 0.6208 | 0.6232 | 0.6232 | -0.047 (-7.03%) | 238,318,000 |
28 Jan 2018 | USD | 0.6206 | 0.6819 | 0.6206 | 0.6703 | 0.6703 | +0.053 (+8.67%) | 325,146,000 |
27 Jan 2018 | USD | 0.6235 | 0.633 | 0.5953 | 0.6168 | 0.6168 | -0.007 (-1.06%) | 331,309,000 |
26 Jan 2018 | USD | 0.6339 | 0.6528 | 0.5662 | 0.6234 | 0.6234 | -0.014 (-2.21%) | 810,062,000 |
25 Jan 2018 | USD | 0.6293 | 0.683 | 0.6216 | 0.6375 | 0.6375 | +0.015 (+2.46%) | 654,814,000 |
24 Jan 2018 | USD | 0.5634 | 0.636 | 0.5448 | 0.6222 | 0.6222 | +0.059 (+10.50%) | 689,838,000 |
23 Jan 2018 | USD | 0.5665 | 0.5922 | 0.52 | 0.5631 | 0.5631 | -0.007 (-1.30%) | 375,958,000 |
22 Jan 2018 | USD | 0.615 | 0.6315 | 0.5219 | 0.5705 | 0.5705 | -0.043 (-6.96%) | 522,984,000 |
21 Jan 2018 | USD | 0.7064 | 0.7064 | 0.5908 | 0.6132 | 0.6132 | -0.094 (-13.33%) | 847,731,000 |
20 Jan 2018 | USD | 0.6566 | 0.7262 | 0.6476 | 0.7075 | 0.7075 | +0.057 (+8.76%) | 738,799,000 |
19 Jan 2018 | USD | 0.6495 | 0.6885 | 0.6159 | 0.6505 | 0.6505 | -0.009 (-1.41%) | 584,574,000 |
18 Jan 2018 | USD | 0.6313 | 0.711 | 0.5915 | 0.6598 | 0.6598 | +0.031 (+4.88%) | 1,285,490,000 |
17 Jan 2018 | USD | 0.6241 | 0.6785 | 0.4406 | 0.6291 | 0.6291 | +0.003 (+0.42%) | 1,713,770,000 |
16 Jan 2018 | USD | 0.7806 | 0.7806 | 0.4799 | 0.6265 | 0.6265 | -0.152 (-19.54%) | 1,632,650,000 |
15 Jan 2018 | USD | 0.7958 | 0.8845 | 0.7774 | 0.7786 | 0.7786 | -0.024 (-2.95%) | 972,993,000 |
14 Jan 2018 | USD | 0.882 | 0.882 | 0.7495 | 0.8023 | 0.8023 | -0.082 (-9.25%) | 160,712,000 |
13 Jan 2018 | USD | 0.9174 | 0.9693 | 0.8365 | 0.8841 | 0.8841 | -0.013 (-1.49%) | 313,215,000 |
12 Jan 2018 | USD | 0.6958 | 0.9323 | 0.66 | 0.8975 | 0.8975 | +0.209 (+30.37%) | 365,795,000 |
11 Jan 2018 | USD | 0.7915 | 0.7915 | 0.5725 | 0.6884 | 0.6884 | -0.105 (-13.20%) | 229,001,000 |
10 Jan 2018 | USD | 0.8159 | 0.8163 | 0.6768 | 0.7931 | 0.7931 | -0.022 (-2.65%) | 236,472,000 |
9 Jan 2018 | USD | 0.8982 | 0.9194 | 0.7962 | 0.8147 | 0.8147 | -0.084 (-9.38%) | 209,492,000 |
8 Jan 2018 | USD | 0.9993 | 0.9993 | 0.7643 | 0.899 | 0.899 | -0.11 (-10.86%) | 264,461,000 |
7 Jan 2018 | USD | 1.0242 | 1.044 | 0.9914 | 1.0085 | 1.0085 | -0.019 (-1.82%) | 226,067,000 |