Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2018 | USD | 0.4839 | 0.4839 | 0.4513 | 0.4585 | 4.1265 | -0.021 (-4.48%) | 953 |
20 Mar 2018 | USD | 0.4511 | 0.487 | 0.4511 | 0.48 | 4.32 | -0.003 (-0.62%) | 3,911 |
19 Mar 2018 | USD | 0.5048 | 0.5049 | 0.467 | 0.483 | 4.347 | +0.033 (+7.33%) | 743 |
16 Mar 2018 | USD | 0.4701 | 0.4711 | 0.45 | 0.45 | 4.05 | -0.02 (-4.28%) | 1,499 |
15 Mar 2018 | USD | 0.5318 | 0.5318 | 0.445 | 0.4701 | 4.2309 | -0.021 (-4.26%) | 6,753 |
14 Mar 2018 | USD | 0.482 | 0.5197 | 0.482 | 0.491 | 4.419 | +0.009 (+1.87%) | 2,738 |
13 Mar 2018 | USD | 0.48 | 0.482 | 0.48 | 0.482 | 4.338 | -0.004 (-0.78%) | 3,709 |
12 Mar 2018 | USD | 0.51 | 0.51 | 0.462 | 0.4858 | 4.3722 | +0.002 (+0.31%) | 4,340 |
9 Mar 2018 | USD | 0.4745 | 0.505 | 0.452 | 0.4843 | 4.3587 | +0.039 (+8.83%) | 8,923 |
8 Mar 2018 | USD | 0.446 | 0.472 | 0.445 | 0.445 | 4.005 | 0.0 (0.0%) | 2,369 |
7 Mar 2018 | USD | 0.478 | 0.478 | 0.445 | 0.445 | 4.005 | -0.003 (-0.67%) | 3,049 |
6 Mar 2018 | USD | 0.445 | 0.46 | 0.445 | 0.448 | 4.032 | -0.012 (-2.61%) | 3,927 |
5 Mar 2018 | USD | 0.45 | 0.46 | 0.4301 | 0.46 | 4.14 | 0.0 (0.0%) | 2,944 |
2 Mar 2018 | USD | 0.451 | 0.46 | 0.443 | 0.46 | 4.14 | +0.01 (+2.22%) | 3,995 |
1 Mar 2018 | USD | 0.44 | 0.45 | 0.43 | 0.45 | 4.05 | +0.005 (+1.12%) | 8,119 |
28 Feb 2018 | USD | 0.45 | 0.46 | 0.4401 | 0.445 | 4.005 | -0.005 (-1.11%) | 12,288 |
27 Feb 2018 | USD | 0.46 | 0.46 | 0.45 | 0.45 | 4.05 | -0.01 (-2.17%) | 6,500 |
26 Feb 2018 | USD | 0.47 | 0.47 | 0.45 | 0.46 | 4.14 | -0.02 (-4.17%) | 10,487 |
23 Feb 2018 | USD | 0.45 | 0.48 | 0.45 | 0.48 | 4.32 | +0.03 (+6.67%) | 7,256 |
22 Feb 2018 | USD | 0.453 | 0.453 | 0.45 | 0.45 | 4.05 | 0.0 (0.0%) | 4,086 |
21 Feb 2018 | USD | 0.453 | 0.46 | 0.45 | 0.45 | 4.05 | -0.01 (-2.17%) | 6,731 |
20 Feb 2018 | USD | 0.45 | 0.46 | 0.45 | 0.46 | 4.14 | -0.005 (-1.14%) | 5,611 |
19 Feb 2018 | USD | 0.4653 | 0.4653 | 0.4653 | 0.4653 | 4.1877 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.45 | 0.4806 | 0.45 | 0.4653 | 4.1877 | -0.015 (-3.18%) | 3,617 |
15 Feb 2018 | USD | 0.456 | 0.4806 | 0.45 | 0.4806 | 4.3254 | +0.025 (+5.39%) | 7,750 |
14 Feb 2018 | USD | 0.451 | 0.456 | 0.45 | 0.456 | 4.104 | +0.006 (+1.33%) | 7,018 |
13 Feb 2018 | USD | 0.456 | 0.46 | 0.45 | 0.45 | 4.05 | -0.005 (-1.10%) | 4,222 |
12 Feb 2018 | USD | 0.47 | 0.47 | 0.45 | 0.455 | 4.095 | +0.005 (+1.11%) | 7,067 |
9 Feb 2018 | USD | 0.478 | 0.478 | 0.45 | 0.45 | 4.05 | -0.029 (-6.05%) | 7,417 |
8 Feb 2018 | USD | 0.48 | 0.48 | 0.45 | 0.479 | 4.311 | +0.029 (+6.44%) | 7,622 |