Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2018 | USD | 0.5625 | 0.5625 | 0.4828 | 0.4828 | 2,896.7986 | -0.052 (-9.77%) | 5 |
12 Mar 2018 | USD | 0.6184 | 0.6713 | 0.5063 | 0.5351 | 3,210.5984 | -0.013 (-2.41%) | 34 |
9 Mar 2018 | USD | 0.5243 | 0.5621 | 0.51 | 0.5483 | 3,289.7984 | -0.014 (-2.46%) | 12 |
8 Mar 2018 | USD | 0.5025 | 0.5621 | 0.5025 | 0.5621 | 3,372.5983 | +0.075 (+15.30%) | 13 |
7 Mar 2018 | USD | 0.4688 | 0.4875 | 0.4125 | 0.4875 | 2,924.9985 | +0.019 (+3.99%) | 17 |
6 Mar 2018 | USD | 0.4333 | 0.4875 | 0.4333 | 0.4688 | 2,812.7986 | +0.049 (+11.62%) | 19 |
5 Mar 2018 | USD | 0.4984 | 0.4984 | 0.4163 | 0.42 | 2,519.9987 | -0.047 (-10.08%) | 8 |
2 Mar 2018 | USD | 0.5063 | 0.5156 | 0.435 | 0.4671 | 2,802.5986 | -0.049 (-9.41%) | 17 |
1 Mar 2018 | USD | 0.5625 | 0.5625 | 0.5156 | 0.5156 | 3,093.5985 | -0.046 (-8.27%) | 5 |
28 Feb 2018 | USD | 0.5888 | 0.5888 | 0.525 | 0.5621 | 3,372.5983 | -0.027 (-4.53%) | 14 |
27 Feb 2018 | USD | 0.6 | 0.6368 | 0.525 | 0.5888 | 3,532.7982 | +0.007 (+1.29%) | 17 |
26 Feb 2018 | USD | 0.6 | 0.615 | 0.54 | 0.5813 | 3,487.7983 | -0.019 (-3.12%) | 13 |
23 Feb 2018 | USD | 0.5363 | 0.6 | 0.4875 | 0.6 | 3,599.9982 | +0.075 (+14.29%) | 25 |
22 Feb 2018 | USD | 0.5625 | 0.5625 | 0.5213 | 0.525 | 3,149.9984 | -0.037 (-6.67%) | 13 |
21 Feb 2018 | USD | 0.5288 | 0.5625 | 0.525 | 0.5625 | 3,374.9983 | +0.034 (+6.37%) | 23 |
20 Feb 2018 | USD | 0.54 | 0.6 | 0.5063 | 0.5288 | 3,172.7984 | +0.041 (+8.47%) | 59 |
19 Feb 2018 | USD | 0.4875 | 0.4875 | 0.4875 | 0.4875 | 2,924.9985 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.554 | 0.554 | 0.4875 | 0.4875 | 2,924.9985 | -0.034 (-6.48%) | 5 |
15 Feb 2018 | USD | 0.45 | 0.5213 | 0.45 | 0.5213 | 3,127.7984 | +0.071 (+15.84%) | 7 |
14 Feb 2018 | USD | 0.525 | 0.525 | 0.45 | 0.45 | 2,699.9987 | -0.002 (-0.42%) | 3 |
13 Feb 2018 | USD | 0.4646 | 0.4646 | 0.4519 | 0.4519 | 2,711.3986 | -0.002 (-0.42%) | 5 |
12 Feb 2018 | USD | 0.4538 | 0.4538 | 0.4538 | 0.4538 | 2,722.7986 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 0.4875 | 0.4875 | 0.4538 | 0.4538 | 2,722.7986 | -0.034 (-6.95%) | 7 |
8 Feb 2018 | USD | 0.4763 | 0.4877 | 0.4691 | 0.4877 | 2,926.1985 | -0 (-0.02%) | 3 |
7 Feb 2018 | USD | 0.5805 | 0.5805 | 0.4538 | 0.4878 | 2,926.7985 | -0.093 (-15.97%) | 4 |
6 Feb 2018 | USD | 0.4538 | 0.5805 | 0.4316 | 0.5805 | 3,482.9983 | -0.003 (-0.51%) | 1 |
5 Feb 2018 | USD | 0.5835 | 0.5835 | 0.5835 | 0.5835 | 3,500.9982 | 0.0 (0.0%) | 0 |
2 Feb 2018 | USD | 0.4637 | 0.5835 | 0.4538 | 0.5835 | 3,500.9982 | +0.066 (+12.84%) | 2 |
1 Feb 2018 | USD | 0.5625 | 0.585 | 0.4545 | 0.5171 | 3,102.5984 | -0.079 (-13.22%) | 1 |
31 Jan 2018 | USD | 0.4648 | 0.5959 | 0.3754 | 0.5959 | 3,575.3982 | +0.108 (+22.24%) | 18 |