Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2018 | USD | 0.53 | 0.562 | 0.52 | 0.553 | 0.553 | +0.023 (+4.34%) | 9,690 |
22 Feb 2018 | USD | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -0.019 (-3.46%) | 3,050 |
21 Feb 2018 | USD | 0.5791 | 0.61 | 0.549 | 0.549 | 0.549 | -0.041 (-6.95%) | 11,530 |
20 Feb 2018 | USD | 0.57 | 0.62 | 0.57 | 0.59 | 0.59 | +0.04 (+7.27%) | 2,600 |
19 Feb 2018 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.62 | 0.62 | 0.55 | 0.55 | 0.55 | -0.047 (-7.84%) | 5,800 |
15 Feb 2018 | USD | 0.61 | 0.6197 | 0.5873 | 0.5968 | 0.5968 | -0.043 (-6.75%) | 21,035 |
14 Feb 2018 | USD | 0.6072 | 0.64 | 0.53 | 0.64 | 0.64 | +0.05 (+8.47%) | 24,055 |
13 Feb 2018 | USD | 0.63 | 0.67 | 0.59 | 0.59 | 0.59 | -0.033 (-5.31%) | 27,400 |
12 Feb 2018 | USD | 0.69 | 0.69 | 0.6231 | 0.6231 | 0.6231 | -0.064 (-9.33%) | 16,090 |
9 Feb 2018 | USD | 0.6322 | 0.6872 | 0.6311 | 0.6872 | 0.6872 | +0.057 (+9.08%) | 21,500 |
8 Feb 2018 | USD | 0.6415 | 0.6479 | 0.63 | 0.63 | 0.63 | +0.004 (+0.66%) | 15,700 |
7 Feb 2018 | USD | 0.71 | 0.713 | 0.6221 | 0.6259 | 0.6259 | -0.074 (-10.57%) | 30,507 |
6 Feb 2018 | USD | 0.58 | 0.7069 | 0.5789 | 0.6999 | 0.6999 | +0.088 (+14.33%) | 18,985 |
5 Feb 2018 | USD | 0.705 | 0.722 | 0.586 | 0.6122 | 0.6122 | -0.122 (-16.59%) | 51,393 |
2 Feb 2018 | USD | 0.79 | 0.802 | 0.6981 | 0.734 | 0.734 | -0.029 (-3.84%) | 54,842 |
1 Feb 2018 | USD | 0.776 | 0.81 | 0.7267 | 0.7633 | 0.7633 | +0.035 (+4.85%) | 37,227 |
31 Jan 2018 | USD | 0.8 | 0.8108 | 0.728 | 0.728 | 0.728 | -0.032 (-4.21%) | 15,239 |
30 Jan 2018 | USD | 0.9 | 0.9 | 0.7267 | 0.76 | 0.76 | -0.086 (-10.11%) | 64,917 |
29 Jan 2018 | USD | 0.9 | 0.9 | 0.7965 | 0.8455 | 0.8455 | -0.006 (-0.76%) | 93,253 |
26 Jan 2018 | USD | 0.7876 | 1.05 | 0.7876 | 0.852 | 0.852 | +0.088 (+11.46%) | 126,658 |
25 Jan 2018 | USD | 0.72 | 1.2 | 0.7184 | 0.7644 | 0.7644 | +0.057 (+8.07%) | 111,862 |
24 Jan 2018 | USD | 0.7301 | 1.23 | 0.7062 | 0.7073 | 0.7073 | -0.003 (-0.38%) | 33,973 |
23 Jan 2018 | USD | 0.6906 | 0.78 | 0.6906 | 0.71 | 0.71 | +0.027 (+3.95%) | 17,140 |
22 Jan 2018 | USD | 0.692 | 1.15 | 0.683 | 0.683 | 0.683 | 0.0 (0.0%) | 2,310 |