Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2018 | USD | 0.4728 | 0.4906 | 0.4728 | 0.4773 | 2.3865 | -0.003 (-0.65%) | 12,850 |
12 Mar 2018 | USD | 0.47 | 0.4882 | 0.4699 | 0.4804 | 2.402 | +0.007 (+1.39%) | 9,450 |
9 Mar 2018 | USD | 0.4735 | 0.4738 | 0.4725 | 0.4738 | 2.369 | +0.002 (+0.38%) | 7,000 |
8 Mar 2018 | USD | 0.472 | 0.472 | 0.472 | 0.472 | 2.36 | -0.019 (-3.85%) | 300 |
7 Mar 2018 | USD | 0.4685 | 0.4909 | 0.4671 | 0.4909 | 2.4545 | +0.015 (+3.13%) | 2,735 |
6 Mar 2018 | USD | 0.5015 | 0.5015 | 0.4705 | 0.476 | 2.38 | +0.015 (+3.25%) | 24,505 |
5 Mar 2018 | USD | 0.4735 | 0.4799 | 0.46 | 0.461 | 2.305 | -0.015 (-3.11%) | 13,343 |
2 Mar 2018 | USD | 0.471 | 0.491 | 0.471 | 0.4758 | 2.379 | -0.013 (-2.70%) | 8,200 |
1 Mar 2018 | USD | 0.4803 | 0.489 | 0.463 | 0.489 | 2.445 | +0.024 (+5.07%) | 19,100 |
28 Feb 2018 | USD | 0.4714 | 0.4714 | 0.46 | 0.4654 | 2.327 | +0.001 (+0.19%) | 18,500 |
27 Feb 2018 | USD | 0.4663 | 0.4684 | 0.4605 | 0.4645 | 2.3225 | +0.001 (+0.26%) | 12,200 |
26 Feb 2018 | USD | 0.4691 | 0.4699 | 0.46 | 0.4633 | 2.3165 | -0.006 (-1.24%) | 30,700 |
23 Feb 2018 | USD | 0.4819 | 0.4819 | 0.4691 | 0.4691 | 2.3455 | -0.013 (-2.66%) | 10,080 |
22 Feb 2018 | USD | 0.484 | 0.484 | 0.4752 | 0.4819 | 2.4095 | -0.002 (-0.50%) | 2,700 |
21 Feb 2018 | USD | 0.48 | 0.499 | 0.48 | 0.4843 | 2.4215 | -0 (-0.06%) | 10,413 |
20 Feb 2018 | USD | 0.476 | 0.5017 | 0.4718 | 0.4846 | 2.423 | -0.005 (-1.10%) | 28,150 |
19 Feb 2018 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 2.45 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.5133 | 0.5165 | 0.49 | 0.49 | 2.45 | -0.022 (-4.37%) | 49,850 |
15 Feb 2018 | USD | 0.5002 | 0.536 | 0.4906 | 0.5124 | 2.562 | -0.009 (-1.82%) | 4,545 |
14 Feb 2018 | USD | 0.5121 | 0.5294 | 0.5121 | 0.5219 | 2.6095 | +0.035 (+7.17%) | 6,600 |
13 Feb 2018 | USD | 0.4804 | 0.487 | 0.4799 | 0.487 | 2.435 | -0.003 (-0.61%) | 6,962 |
12 Feb 2018 | USD | 0.472 | 0.496 | 0.4691 | 0.49 | 2.45 | +0.017 (+3.66%) | 57,323 |
9 Feb 2018 | USD | 0.4868 | 0.5031 | 0.4727 | 0.4727 | 2.3635 | -0.013 (-2.74%) | 29,900 |
8 Feb 2018 | USD | 0.4875 | 0.51 | 0.481 | 0.486 | 2.43 | -0.021 (-4.14%) | 23,100 |
7 Feb 2018 | USD | 0.498 | 0.507 | 0.4761 | 0.507 | 2.535 | +0.009 (+1.87%) | 2,189 |
6 Feb 2018 | USD | 0.4966 | 0.5206 | 0.4835 | 0.4977 | 2.4885 | +0.037 (+8.01%) | 6,377 |
5 Feb 2018 | USD | 0.5023 | 0.51 | 0.4591 | 0.4608 | 2.304 | -0.06 (-11.47%) | 51,940 |
2 Feb 2018 | USD | 0.5349 | 0.5349 | 0.5 | 0.5205 | 2.6025 | -0.012 (-2.31%) | 125,515 |
1 Feb 2018 | USD | 0.54 | 0.548 | 0.5328 | 0.5328 | 2.664 | -0.017 (-3.13%) | 10,252 |
31 Jan 2018 | USD | 0.5567 | 0.5655 | 0.5419 | 0.55 | 2.75 | -0.004 (-0.70%) | 32,400 |