Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2018 | USD | 0.5576 | 0.57 | 0.5536 | 0.5539 | 2.7695 | +0.007 (+1.37%) | 16,150 |
29 Jan 2018 | USD | 0.5762 | 0.609 | 0.54 | 0.5464 | 2.732 | -0.024 (-4.14%) | 28,524 |
26 Jan 2018 | USD | 0.6 | 0.6 | 0.57 | 0.57 | 2.85 | -0.031 (-5.09%) | 41,180 |
25 Jan 2018 | USD | 0.6034 | 0.6274 | 0.59 | 0.6006 | 3.003 | -0.004 (-0.73%) | 39,795 |
24 Jan 2018 | USD | 0.569 | 0.6195 | 0.5634 | 0.605 | 3.025 | +0.039 (+6.81%) | 57,025 |
23 Jan 2018 | USD | 0.556 | 0.5701 | 0.5508 | 0.5664 | 2.832 | -0.002 (-0.30%) | 34,470 |
22 Jan 2018 | USD | 0.5564 | 0.5723 | 0.556 | 0.5681 | 2.8405 | +0.014 (+2.55%) | 15,300 |
19 Jan 2018 | USD | 0.5648 | 0.5871 | 0.554 | 0.554 | 2.77 | +0.002 (+0.34%) | 25,660 |
18 Jan 2018 | USD | 0.552 | 0.574 | 0.5415 | 0.5521 | 2.7605 | -0.015 (-2.63%) | 39,700 |
17 Jan 2018 | USD | 0.565 | 0.5716 | 0.5593 | 0.567 | 2.835 | +0.027 (+5.00%) | 33,546 |
16 Jan 2018 | USD | 0.5195 | 0.5533 | 0.5195 | 0.54 | 2.7 | +0.016 (+3.13%) | 22,419 |
15 Jan 2018 | USD | 0.5236 | 0.5236 | 0.5236 | 0.5236 | 2.618 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.54 | 0.54 | 0.517 | 0.5236 | 2.618 | +0.002 (+0.33%) | 32,750 |
11 Jan 2018 | USD | 0.5295 | 0.54 | 0.5219 | 0.5219 | 2.6095 | -0.022 (-4.10%) | 12,700 |
10 Jan 2018 | USD | 0.5657 | 0.567 | 0.5442 | 0.5442 | 2.721 | +0.017 (+3.21%) | 17,927 |
9 Jan 2018 | USD | 0.52 | 0.5658 | 0.5082 | 0.5273 | 2.6365 | +0.006 (+1.23%) | 58,480 |
8 Jan 2018 | USD | 0.56 | 0.5664 | 0.5209 | 0.5209 | 2.6045 | -0.045 (-8.03%) | 239,050 |
5 Jan 2018 | USD | 0.55 | 0.57 | 0.55 | 0.5664 | 2.832 | +0.005 (+0.82%) | 10,647 |
4 Jan 2018 | USD | 0.5451 | 0.5695 | 0.5451 | 0.5618 | 2.809 | -0.01 (-1.78%) | 19,970 |
3 Jan 2018 | USD | 0.5776 | 0.5778 | 0.5317 | 0.572 | 2.86 | -0.023 (-3.88%) | 22,107 |
2 Jan 2018 | USD | 0.6113 | 0.6113 | 0.5795 | 0.5951 | 2.9755 | +0.011 (+1.90%) | 12,500 |
1 Jan 2018 | USD | 0.584 | 0.584 | 0.584 | 0.584 | 2.92 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.5791 | 0.584 | 0.5735 | 0.584 | 2.92 | -0.009 (-1.53%) | 15,413 |
28 Dec 2017 | USD | 0.5769 | 0.5931 | 0.5676 | 0.5931 | 2.9655 | +0.01 (+1.78%) | 12,160 |
27 Dec 2017 | USD | 0.5827 | 0.5827 | 0.5827 | 0.5827 | 2.9135 | -0.004 (-0.72%) | 16,430 |
26 Dec 2017 | USD | 0.555 | 0.5869 | 0.555 | 0.5869 | 2.9345 | +0.047 (+8.69%) | 43,712 |
25 Dec 2017 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 2.7 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.5566 | 0.5688 | 0.538 | 0.54 | 2.7 | -0.03 (-5.26%) | 51,550 |
21 Dec 2017 | USD | 0.58 | 0.58 | 0.5598 | 0.57 | 2.85 | +0.014 (+2.44%) | 7,797 |
20 Dec 2017 | USD | 0.54 | 0.5576 | 0.5317 | 0.5564 | 2.782 | +0.018 (+3.42%) | 25,700 |