Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | USD | 0.5984 | 0.608 | 0.5371 | 0.5844 | 1.7532 | -0.005 (-0.85%) | 279,380 |
21 Mar 2018 | USD | 0.6034 | 0.619 | 0.5797 | 0.5894 | 1.7682 | -0.017 (-2.80%) | 76,285 |
20 Mar 2018 | USD | 0.5768 | 0.6157 | 0.5768 | 0.6064 | 1.8192 | +0.006 (+1.07%) | 123,709 |
19 Mar 2018 | USD | 0.6242 | 0.6245 | 0.5914 | 0.6 | 1.8 | -0.02 (-3.21%) | 135,717 |
16 Mar 2018 | USD | 0.576 | 0.6199 | 0.541 | 0.6199 | 1.8597 | +0.025 (+4.18%) | 259,951 |
15 Mar 2018 | USD | 0.614 | 0.6482 | 0.57 | 0.595 | 1.785 | -0.027 (-4.34%) | 313,196 |
14 Mar 2018 | USD | 0.676 | 0.6839 | 0.62 | 0.622 | 1.866 | -0.045 (-6.69%) | 292,821 |
13 Mar 2018 | USD | 0.68 | 0.68 | 0.6451 | 0.6666 | 1.9998 | -0.001 (-0.12%) | 154,698 |
12 Mar 2018 | USD | 0.606 | 0.668 | 0.606 | 0.6674 | 2.0022 | +0.038 (+6.00%) | 263,612 |
9 Mar 2018 | USD | 0.6504 | 0.665 | 0.6189 | 0.6296 | 1.8888 | -0.03 (-4.61%) | 377,340 |
8 Mar 2018 | USD | 0.5987 | 0.6715 | 0.5987 | 0.66 | 1.98 | +0.067 (+11.22%) | 471,443 |
7 Mar 2018 | USD | 0.5358 | 0.6017 | 0.507 | 0.5934 | 1.7802 | +0.054 (+9.99%) | 480,683 |
6 Mar 2018 | USD | 0.4961 | 0.549 | 0.4919 | 0.5395 | 1.6185 | +0.035 (+7.00%) | 296,849 |
5 Mar 2018 | USD | 0.51 | 0.5395 | 0.5042 | 0.5042 | 1.5126 | -0.005 (-0.90%) | 20,634 |
2 Mar 2018 | USD | 0.5088 | 0.5088 | 0.5088 | 0.5088 | 1.5264 | -0.028 (-5.18%) | 250 |
1 Mar 2018 | USD | 0.5555 | 0.5555 | 0.5366 | 0.5366 | 1.6098 | -0.001 (-0.24%) | 2,400 |
28 Feb 2018 | USD | 0.541 | 0.541 | 0.5379 | 0.5379 | 1.6137 | -0.006 (-1.12%) | 1,650 |
27 Feb 2018 | USD | 0.5444 | 0.5759 | 0.544 | 0.544 | 1.632 | -0.05 (-8.42%) | 7,250 |
26 Feb 2018 | USD | 0.594 | 0.594 | 0.594 | 0.594 | 1.782 | 0.0 (0.0%) | 0 |
23 Feb 2018 | USD | 0.594 | 0.594 | 0.594 | 0.594 | 1.782 | 0.0 (0.0%) | 0 |
22 Feb 2018 | USD | 0.6318 | 0.6318 | 0.594 | 0.594 | 1.782 | -0.018 (-2.99%) | 2,979 |
21 Feb 2018 | USD | 0.6889 | 0.6892 | 0.6123 | 0.6123 | 1.8369 | -0.144 (-19.01%) | 9,974 |
20 Feb 2018 | USD | 0.7186 | 0.756 | 0.6934 | 0.756 | 2.268 | +0.067 (+9.69%) | 13,254 |
19 Feb 2018 | USD | 0.6892 | 0.6892 | 0.6892 | 0.6892 | 2.0676 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.6753 | 0.716 | 0.6753 | 0.6892 | 2.0676 | +0.041 (+6.34%) | 5,700 |
15 Feb 2018 | USD | 0.6481 | 0.6481 | 0.6481 | 0.6481 | 1.9443 | 0.0 (0.0%) | 0 |
14 Feb 2018 | USD | 0.6898 | 0.6898 | 0.6481 | 0.6481 | 1.9443 | -0.013 (-1.97%) | 1,959 |
13 Feb 2018 | USD | 0.6832 | 0.6832 | 0.6496 | 0.6611 | 1.9833 | -0.039 (-5.57%) | 2,100 |
12 Feb 2018 | USD | 0.7172 | 0.7172 | 0.7001 | 0.7001 | 2.1003 | +0.043 (+6.61%) | 2,040 |
9 Feb 2018 | USD | 0.7001 | 0.7001 | 0.6483 | 0.6567 | 1.9701 | -0.006 (-0.98%) | 11,917 |