Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2018 | USD | 0.34 | 0.3639 | 0.3302 | 0.3602 | 3,241.8 | +0.024 (+7.04%) | 367 |
1 Feb 2018 | USD | 0.3255 | 0.348 | 0.324 | 0.3365 | 3,028.5 | -0.001 (-0.15%) | 207 |
31 Jan 2018 | USD | 0.35 | 0.35 | 0.33 | 0.337 | 3,033 | -0.002 (-0.59%) | 195 |
30 Jan 2018 | USD | 0.37 | 0.4 | 0.3016 | 0.339 | 3,051 | -0.01 (-2.87%) | 982 |
29 Jan 2018 | USD | 0.372 | 0.374 | 0.33 | 0.349 | 3,141 | -0.004 (-1.13%) | 326 |
26 Jan 2018 | USD | 0.346 | 0.375 | 0.32 | 0.353 | 3,177 | -0.129 (-26.76%) | 1,799 |
25 Jan 2018 | USD | 0.55 | 0.5501 | 0.4801 | 0.482 | 4,338 | -0.068 (-12.36%) | 194 |
24 Jan 2018 | USD | 0.6 | 0.6147 | 0.525 | 0.55 | 4,950 | -0.052 (-8.65%) | 205 |
23 Jan 2018 | USD | 0.6 | 0.6395 | 0.6 | 0.6021 | 5,418.9 | -0.068 (-10.13%) | 174 |
22 Jan 2018 | USD | 0.66 | 0.67 | 0.6401 | 0.67 | 6,030 | +0.005 (+0.75%) | 57 |
19 Jan 2018 | USD | 0.68 | 0.6882 | 0.63 | 0.665 | 5,985 | -0.023 (-3.40%) | 65 |
18 Jan 2018 | USD | 0.7018 | 0.719 | 0.68 | 0.6884 | 6,195.6 | -0.009 (-1.28%) | 37 |
17 Jan 2018 | USD | 0.7167 | 0.7197 | 0.68 | 0.6973 | 6,275.7 | -0.011 (-1.53%) | 43 |
16 Jan 2018 | USD | 0.73 | 0.735 | 0.7 | 0.7081 | 6,372.9 | -0.022 (-3%) | 30 |
15 Jan 2018 | USD | 0.73 | 0.73 | 0.73 | 0.73 | 6,570 | +0.002 (+0.29%) | 0 |
12 Jan 2018 | USD | 0.72 | 0.7434 | 0.72 | 0.7279 | 6,551.1 | +0.008 (+1.10%) | 27 |
11 Jan 2018 | USD | 0.7155 | 0.74 | 0.702 | 0.72 | 6,480 | +0 (+0.01%) | 62 |
10 Jan 2018 | USD | 0.721 | 0.73 | 0.702 | 0.7199 | 6,479.1 | -0.003 (-0.36%) | 71 |
9 Jan 2018 | USD | 0.78 | 0.82 | 0.72 | 0.7225 | 6,502.5 | +0.013 (+1.76%) | 349 |
8 Jan 2018 | USD | 0.7257 | 0.7289 | 0.7 | 0.71 | 6,390 | +0.004 (+0.58%) | 49 |
5 Jan 2018 | USD | 0.73 | 0.73 | 0.703 | 0.7059 | 6,353.1 | -0.018 (-2.53%) | 50 |
4 Jan 2018 | USD | 0.72 | 0.73 | 0.709 | 0.7242 | 6,517.8 | +0.014 (+2.00%) | 63 |
3 Jan 2018 | USD | 0.72 | 0.72 | 0.7001 | 0.71 | 6,390 | +0.01 (+1.43%) | 43 |
2 Jan 2018 | USD | 0.69 | 0.7079 | 0.69 | 0.7 | 6,300 | +0.01 (+1.45%) | 26 |
1 Jan 2018 | USD | 0.69 | 0.69 | 0.69 | 0.69 | 6,210 | -0.004 (-0.56%) | 0 |
29 Dec 2017 | USD | 0.7098 | 0.72 | 0.687 | 0.6939 | 6,245.1 | -0.021 (-2.95%) | 56 |
28 Dec 2017 | USD | 0.698 | 0.72 | 0.6902 | 0.715 | 6,435 | +0.025 (+3.62%) | 69 |
27 Dec 2017 | USD | 0.7 | 0.7 | 0.69 | 0.69 | 6,210 | -0.009 (-1.29%) | 34 |
26 Dec 2017 | USD | 0.72 | 0.74 | 0.69 | 0.699 | 6,291 | -0.011 (-1.55%) | 56 |
25 Dec 2017 | USD | 0.71 | 0.71 | 0.71 | 0.71 | 6,390 | 0.0 (0.0%) | 0 |