Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2018 | USD | 0.505 | 0.505 | 0.503 | 0.503 | 0.503 | -0.021 (-4.01%) | 14,500 |
19 Feb 2018 | USD | 0.524 | 0.524 | 0.524 | 0.524 | 0.524 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.524 | 0.524 | 0.524 | 0.524 | 0.524 | +0.022 (+4.38%) | 8,800 |
15 Feb 2018 | USD | 0.501 | 0.51 | 0.501 | 0.502 | 0.502 | -0.023 (-4.38%) | 10,600 |
14 Feb 2018 | USD | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | +0.023 (+4.58%) | 1,000 |
13 Feb 2018 | USD | 0.519 | 0.52 | 0.502 | 0.502 | 0.502 | -0.042 (-7.72%) | 29,000 |
12 Feb 2018 | USD | 0.547 | 0.547 | 0.539 | 0.544 | 0.544 | -0.028 (-4.90%) | 10,000 |
9 Feb 2018 | USD | 0.572 | 0.572 | 0.572 | 0.572 | 0.572 | -0.012 (-2.05%) | 1,000 |
8 Feb 2018 | USD | 0.584 | 0.584 | 0.584 | 0.584 | 0.584 | +0.006 (+1.04%) | 1,800 |
7 Feb 2018 | USD | 0.54 | 0.578 | 0.54 | 0.578 | 0.578 | +0.04 (+7.43%) | 500 |
6 Feb 2018 | USD | 0.539 | 0.54 | 0.538 | 0.538 | 0.538 | 0.0 (0.0%) | 10,700 |
5 Feb 2018 | USD | 0.573 | 0.582 | 0.526 | 0.538 | 0.538 | -0.057 (-9.58%) | 32,300 |
2 Feb 2018 | USD | 0.572 | 0.595 | 0.543 | 0.595 | 0.595 | -0.044 (-6.89%) | 7,500 |
1 Feb 2018 | USD | 0.623 | 0.661 | 0.623 | 0.639 | 0.639 | +0.039 (+6.50%) | 31,200 |
31 Jan 2018 | USD | 0.656 | 0.656 | 0.6 | 0.6 | 0.6 | -0.027 (-4.31%) | 19,500 |
30 Jan 2018 | USD | 0.638 | 0.659 | 0.627 | 0.627 | 0.627 | +0.024 (+3.98%) | 10,200 |
29 Jan 2018 | USD | 0.602 | 0.611 | 0.602 | 0.603 | 0.603 | +0.013 (+2.20%) | 13,400 |
26 Jan 2018 | USD | 0.613 | 0.613 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 13,000 |
25 Jan 2018 | USD | 0.62 | 0.632 | 0.61 | 0.61 | 0.61 | +0.045 (+7.96%) | 19,400 |
24 Jan 2018 | USD | 0.576 | 0.58 | 0.565 | 0.565 | 0.565 | +0.013 (+2.36%) | 37,700 |
23 Jan 2018 | USD | 0.508 | 0.552 | 0.508 | 0.552 | 0.552 | +0.027 (+5.14%) | 36,400 |
22 Jan 2018 | USD | 0.536 | 0.542 | 0.524 | 0.525 | 0.525 | -0.022 (-4.02%) | 37,600 |
19 Jan 2018 | USD | 0.551 | 0.552 | 0.535 | 0.547 | 0.547 | -0.004 (-0.73%) | 17,300 |
18 Jan 2018 | USD | 0.55 | 0.551 | 0.55 | 0.551 | 0.551 | +0.009 (+1.66%) | 2,000 |
17 Jan 2018 | USD | 0.542 | 0.542 | 0.542 | 0.542 | 0.542 | +0.025 (+4.84%) | 800 |
16 Jan 2018 | USD | 0.517 | 0.517 | 0.517 | 0.517 | 0.517 | 0.0 (0.0%) | 0 |
15 Jan 2018 | USD | 0.517 | 0.517 | 0.517 | 0.517 | 0.517 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.529 | 0.537 | 0.517 | 0.517 | 0.517 | -0.03 (-5.48%) | 25,000 |
11 Jan 2018 | USD | 0.546 | 0.547 | 0.546 | 0.547 | 0.547 | -0.006 (-1.08%) | 5,000 |
10 Jan 2018 | USD | 0.553 | 0.554 | 0.553 | 0.553 | 0.553 | -0.004 (-0.72%) | 5,000 |