Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2018 | USD | 0.5459 | 0.6564 | 0.5459 | 0.6337 | 0.6337 | +0.001 (+0.16%) | 36,770 |
1 Mar 2018 | USD | 0.597 | 0.66 | 0.596 | 0.6327 | 0.6327 | +0.026 (+4.23%) | 162,626 |
28 Feb 2018 | USD | 0.6307 | 0.635 | 0.606 | 0.607 | 0.607 | -0.018 (-2.96%) | 31,580 |
27 Feb 2018 | USD | 0.6313 | 0.6317 | 0.6103 | 0.6255 | 0.6255 | -0.008 (-1.23%) | 7,088 |
26 Feb 2018 | USD | 0.6106 | 0.6333 | 0.589 | 0.6333 | 0.6333 | +0.02 (+3.31%) | 28,632 |
23 Feb 2018 | USD | 0.6321 | 0.6352 | 0.5882 | 0.613 | 0.613 | -0.026 (-4.10%) | 23,322 |
22 Feb 2018 | USD | 0.6391 | 0.6489 | 0.62 | 0.6392 | 0.6392 | -0.005 (-0.84%) | 113,503 |
21 Feb 2018 | USD | 0.6115 | 0.6753 | 0.6115 | 0.6446 | 0.6446 | +0.097 (+17.65%) | 64,399 |
20 Feb 2018 | USD | 0.5196 | 0.5569 | 0.503 | 0.5479 | 0.5479 | +0.028 (+5.39%) | 84,464 |
19 Feb 2018 | USD | 0.5199 | 0.5199 | 0.5199 | 0.5199 | 0.5199 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.4963 | 0.52 | 0.4823 | 0.5199 | 0.5199 | +0.01 (+2.02%) | 241,999 |
15 Feb 2018 | USD | 0.5096 | 0.5096 | 0.5096 | 0.5096 | 0.5096 | +0.006 (+1.25%) | 100 |
14 Feb 2018 | USD | 0.4738 | 0.5033 | 0.4738 | 0.5033 | 0.5033 | +0.011 (+2.19%) | 2,000 |
13 Feb 2018 | USD | 0.4887 | 0.4925 | 0.463 | 0.4925 | 0.4925 | +0.009 (+1.78%) | 138,400 |
12 Feb 2018 | USD | 0.4713 | 0.4866 | 0.4713 | 0.4839 | 0.4839 | -0.003 (-0.51%) | 10,942 |
9 Feb 2018 | USD | 0.49 | 0.5045 | 0.4777 | 0.4864 | 0.4864 | +0.003 (+0.52%) | 7,277 |
8 Feb 2018 | USD | 0.495 | 0.495 | 0.4839 | 0.4839 | 0.4839 | -0.011 (-2.32%) | 21,500 |
7 Feb 2018 | USD | 0.4961 | 0.4961 | 0.4953 | 0.4954 | 0.4954 | +0 (+0.08%) | 40,000 |
6 Feb 2018 | USD | 0.4672 | 0.495 | 0.4589 | 0.495 | 0.495 | +0.019 (+4.04%) | 22,160 |
5 Feb 2018 | USD | 0.4841 | 0.495 | 0.4758 | 0.4758 | 0.4758 | -0.016 (-3.21%) | 42,802 |
2 Feb 2018 | USD | 0.486 | 0.4916 | 0.4501 | 0.4916 | 0.4916 | +0.002 (+0.33%) | 67,595 |
1 Feb 2018 | USD | 0.4873 | 0.49 | 0.483 | 0.49 | 0.49 | +0.001 (+0.12%) | 17,480 |
31 Jan 2018 | USD | 0.49 | 0.49 | 0.4837 | 0.4894 | 0.4894 | +0.008 (+1.58%) | 4,830 |
30 Jan 2018 | USD | 0.508 | 0.508 | 0.4745 | 0.4818 | 0.4818 | -0.018 (-3.64%) | 28,120 |
29 Jan 2018 | USD | 0.497 | 0.5058 | 0.497 | 0.5 | 0.5 | -0.03 (-5.71%) | 20,000 |
26 Jan 2018 | USD | 0.524 | 0.5321 | 0.524 | 0.5303 | 0.5303 | +0.026 (+5.11%) | 11,750 |
25 Jan 2018 | USD | 0.5045 | 0.5045 | 0.5045 | 0.5045 | 0.5045 | 0.0 (0.0%) | 0 |
24 Jan 2018 | USD | 0.488 | 0.5045 | 0.488 | 0.5045 | 0.5045 | +0.011 (+2.33%) | 5,975 |
23 Jan 2018 | USD | 0.4998 | 0.5018 | 0.4918 | 0.493 | 0.493 | -0.003 (-0.68%) | 12,700 |
22 Jan 2018 | USD | 0.5026 | 0.5044 | 0.4964 | 0.4964 | 0.4964 | -0.004 (-0.72%) | 3,212 |