Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | USD | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | +0.06 (+7.32%) | 16,953 |
14 Feb 2018 | USD | 0.72 | 0.87 | 0.72 | 0.82 | 0.82 | -0.06 (-6.82%) | 7,026 |
13 Feb 2018 | USD | 0.87 | 0.88 | 0.8171 | 0.88 | 0.88 | +0.03 (+3.53%) | 4,398 |
12 Feb 2018 | USD | 0.88 | 0.88 | 0.7803 | 0.85 | 0.85 | -0.02 (-2.29%) | 21,820 |
9 Feb 2018 | USD | 0.8 | 0.88 | 0.7702 | 0.8699 | 0.8699 | +0.07 (+8.74%) | 39,586 |
8 Feb 2018 | USD | 0.78 | 0.8 | 0.76 | 0.8 | 0.8 | +0.02 (+2.56%) | 23,071 |
7 Feb 2018 | USD | 0.785 | 0.785 | 0.776 | 0.78 | 0.78 | +0.02 (+2.63%) | 12,552 |
6 Feb 2018 | USD | 0.725 | 0.78 | 0.72 | 0.76 | 0.76 | +0.02 (+2.70%) | 132,347 |
5 Feb 2018 | USD | 0.755 | 0.755 | 0.725 | 0.74 | 0.74 | -0.01 (-1.33%) | 47,884 |
2 Feb 2018 | USD | 0.725 | 0.75 | 0.725 | 0.75 | 0.75 | +0 (+0.01%) | 13,836 |
1 Feb 2018 | USD | 0.75 | 0.75 | 0.725 | 0.7499 | 0.7499 | +0.025 (+3.43%) | 7,882 |
31 Jan 2018 | USD | 0.725 | 0.74 | 0.725 | 0.725 | 0.725 | -0.013 (-1.69%) | 15,600 |
30 Jan 2018 | USD | 0.72 | 0.75 | 0.72 | 0.7375 | 0.7375 | -0.012 (-1.65%) | 18,511 |
29 Jan 2018 | USD | 0.75 | 0.75 | 0.726 | 0.7499 | 0.7499 | 0.0 (0.0%) | 39,120 |
26 Jan 2018 | USD | 0.75 | 0.75 | 0.74 | 0.7499 | 0.7499 | +0.01 (+1.34%) | 30,700 |
25 Jan 2018 | USD | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 5,672 |
24 Jan 2018 | USD | 0.7399 | 0.75 | 0.7251 | 0.75 | 0.75 | +0.01 (+1.37%) | 11,692 |
23 Jan 2018 | USD | 0.74 | 0.74 | 0.7201 | 0.7399 | 0.7399 | +0.003 (+0.39%) | 24,477 |
22 Jan 2018 | USD | 0.74 | 0.75 | 0.737 | 0.737 | 0.737 | +0.007 (+0.96%) | 49,272 |
19 Jan 2018 | USD | 0.74 | 0.74 | 0.7201 | 0.73 | 0.73 | 0.0 (0.0%) | 12,019 |
18 Jan 2018 | USD | 0.74 | 0.74 | 0.7201 | 0.73 | 0.73 | -0.009 (-1.22%) | 7,415 |
17 Jan 2018 | USD | 0.739 | 0.739 | 0.72 | 0.739 | 0.739 | -0.001 (-0.07%) | 3,318 |
16 Jan 2018 | USD | 0.7301 | 0.74 | 0.72 | 0.7395 | 0.7395 | +0.019 (+2.71%) | 12,105 |
15 Jan 2018 | USD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 24,488 |
11 Jan 2018 | USD | 0.72 | 0.74 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 20,600 |
10 Jan 2018 | USD | 0.74 | 0.74 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 15,139 |
9 Jan 2018 | USD | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | +0.03 (+4.23%) | 7,840 |
8 Jan 2018 | USD | 0.75 | 0.75 | 0.7 | 0.71 | 0.71 | -0.04 (-5.33%) | 28,761 |
5 Jan 2018 | USD | 0.725 | 0.75 | 0.725 | 0.75 | 0.75 | +0.01 (+1.35%) | 48,070 |