Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2018 | USD | 0.503 | 0.5582 | 0.503 | 0.5582 | 0.5582 | +0.084 (+17.71%) | 700 |
6 Feb 2018 | USD | 0.3972 | 0.4762 | 0.3972 | 0.4742 | 0.4742 | -0.007 (-1.50%) | 3,950 |
5 Feb 2018 | USD | 0.4454 | 0.4814 | 0.443 | 0.4814 | 0.4814 | -0.009 (-1.82%) | 4,100 |
2 Feb 2018 | USD | 0.4903 | 0.4903 | 0.4903 | 0.4903 | 0.4903 | -0.093 (-16.02%) | 500 |
1 Feb 2018 | USD | 0.551 | 0.5838 | 0.551 | 0.5838 | 0.5838 | -0.015 (-2.44%) | 12,435 |
31 Jan 2018 | USD | 0.5944 | 0.6012 | 0.5863 | 0.5984 | 0.5984 | +0.002 (+0.27%) | 9,985 |
30 Jan 2018 | USD | 0.6167 | 0.632 | 0.5913 | 0.5968 | 0.5968 | -0.052 (-8.00%) | 7,728 |
29 Jan 2018 | USD | 0.6728 | 0.673 | 0.6473 | 0.6487 | 0.6487 | -0.021 (-3.18%) | 8,671 |
26 Jan 2018 | USD | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | +0.009 (+1.41%) | 3,655 |
25 Jan 2018 | USD | 0.6526 | 0.67 | 0.6526 | 0.6607 | 0.6607 | +0.018 (+2.75%) | 5,787 |
24 Jan 2018 | USD | 0.666 | 0.6857 | 0.643 | 0.643 | 0.643 | -0.023 (-3.45%) | 26,134 |
23 Jan 2018 | USD | 0.6545 | 0.666 | 0.6545 | 0.666 | 0.666 | -0.022 (-3.20%) | 3,161 |
22 Jan 2018 | USD | 0.654 | 0.688 | 0.6534 | 0.688 | 0.688 | +0.018 (+2.76%) | 13,769 |
19 Jan 2018 | USD | 0.678 | 0.678 | 0.6487 | 0.6695 | 0.6695 | -0.009 (-1.27%) | 28,128 |
18 Jan 2018 | USD | 0.6519 | 0.6802 | 0.6349 | 0.6781 | 0.6781 | +0.038 (+6.00%) | 54,375 |
17 Jan 2018 | USD | 0.64 | 0.64 | 0.6317 | 0.6397 | 0.6397 | +0.018 (+2.85%) | 5,720 |
16 Jan 2018 | USD | 0.5997 | 0.622 | 0.5997 | 0.622 | 0.622 | -0.008 (-1.24%) | 2,454 |
15 Jan 2018 | USD | 0.6298 | 0.6298 | 0.6298 | 0.6298 | 0.6298 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.5965 | 0.6298 | 0.5965 | 0.6298 | 0.6298 | +0.034 (+5.67%) | 9,557 |
11 Jan 2018 | USD | 0.6 | 0.6 | 0.587 | 0.596 | 0.596 | -0.054 (-8.27%) | 17,900 |
10 Jan 2018 | USD | 0.6667 | 0.6686 | 0.635 | 0.6497 | 0.6497 | -0.053 (-7.58%) | 58,263 |
9 Jan 2018 | USD | 0.6854 | 0.7037 | 0.6561 | 0.703 | 0.703 | +0.029 (+4.30%) | 16,372 |
8 Jan 2018 | USD | 0.663 | 0.6805 | 0.6551 | 0.674 | 0.674 | +0.027 (+4.17%) | 12,762 |
5 Jan 2018 | USD | 0.64 | 0.6514 | 0.633 | 0.647 | 0.647 | +0.037 (+6.05%) | 29,223 |
4 Jan 2018 | USD | 0.6 | 0.6101 | 0.6 | 0.6101 | 0.6101 | +0.013 (+2.19%) | 20,600 |
3 Jan 2018 | USD | 0.58 | 0.597 | 0.58 | 0.597 | 0.597 | +0.001 (+0.18%) | 3,500 |
2 Jan 2018 | USD | 0.577 | 0.5968 | 0.5706 | 0.5959 | 0.5959 | +0.021 (+3.65%) | 24,459 |
1 Jan 2018 | USD | 0.5749 | 0.5749 | 0.5749 | 0.5749 | 0.5749 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.5393 | 0.5749 | 0.5343 | 0.5749 | 0.5749 | +0.031 (+5.72%) | 4,254 |
28 Dec 2017 | USD | 0.4994 | 0.5519 | 0.4994 | 0.5438 | 0.5438 | +0.05 (+10.08%) | 4,000 |