Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2018 | USD | 0.4647 | 0.4678 | 0.45 | 0.465 | 0.465 | +0.005 (+1.09%) | 21,900 |
20 Mar 2018 | USD | 0.46 | 0.46 | 0.4453 | 0.46 | 0.46 | -0.01 (-2.13%) | 38,400 |
19 Mar 2018 | USD | 0.4992 | 0.5 | 0.46 | 0.47 | 0.47 | -0.03 (-6%) | 86,725 |
16 Mar 2018 | USD | 0.5 | 0.5006 | 0.499 | 0.5 | 0.5 | +0.014 (+2.88%) | 58,010 |
15 Mar 2018 | USD | 0.524 | 0.524 | 0.4845 | 0.486 | 0.486 | -0.029 (-5.72%) | 113,353 |
14 Mar 2018 | USD | 0.55 | 0.562 | 0.5099 | 0.5155 | 0.5155 | -0.019 (-3.64%) | 62,994 |
13 Mar 2018 | USD | 0.4921 | 0.5388 | 0.4678 | 0.535 | 0.535 | +0.023 (+4.49%) | 200,370 |
12 Mar 2018 | USD | 0.5088 | 0.518 | 0.5 | 0.512 | 0.512 | +0.001 (+0.16%) | 15,955 |
9 Mar 2018 | USD | 0.5159 | 0.518 | 0.5067 | 0.5112 | 0.5112 | +0.017 (+3.44%) | 59,810 |
8 Mar 2018 | USD | 0.525 | 0.525 | 0.488 | 0.4942 | 0.4942 | -0.023 (-4.39%) | 12,000 |
7 Mar 2018 | USD | 0.5049 | 0.5169 | 0.504 | 0.5169 | 0.5169 | +0.012 (+2.36%) | 11,990 |
6 Mar 2018 | USD | 0.5251 | 0.5251 | 0.498 | 0.505 | 0.505 | -0.022 (-4.17%) | 14,635 |
5 Mar 2018 | USD | 0.5142 | 0.5372 | 0.5142 | 0.527 | 0.527 | -0.013 (-2.34%) | 24,500 |
2 Mar 2018 | USD | 0.5321 | 0.542 | 0.52 | 0.5396 | 0.5396 | +0.028 (+5.39%) | 13,000 |
1 Mar 2018 | USD | 0.512 | 0.512 | 0.512 | 0.512 | 0.512 | 0.0 (0.0%) | 0 |
28 Feb 2018 | USD | 0.5446 | 0.5446 | 0.512 | 0.512 | 0.512 | -0.009 (-1.69%) | 12,500 |
27 Feb 2018 | USD | 0.5481 | 0.5481 | 0.52 | 0.5208 | 0.5208 | -0.018 (-3.30%) | 25,280 |
26 Feb 2018 | USD | 0.574 | 0.5852 | 0.5386 | 0.5386 | 0.5386 | -0.041 (-7.14%) | 27,877 |
23 Feb 2018 | USD | 0.57 | 0.58 | 0.535 | 0.58 | 0.58 | 0.0 (0.0%) | 32,025 |
22 Feb 2018 | USD | 0.5615 | 0.58 | 0.545 | 0.58 | 0.58 | +0.055 (+10.46%) | 16,665 |
21 Feb 2018 | USD | 0.54 | 0.5401 | 0.5251 | 0.5251 | 0.5251 | -0.031 (-5.61%) | 3,500 |
20 Feb 2018 | USD | 0.5575 | 0.5601 | 0.5563 | 0.5563 | 0.5563 | -0.004 (-0.63%) | 8,250 |
19 Feb 2018 | USD | 0.5598 | 0.5598 | 0.5598 | 0.5598 | 0.5598 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.5593 | 0.5598 | 0.5593 | 0.5598 | 0.5598 | -0.021 (-3.57%) | 20,000 |
15 Feb 2018 | USD | 0.5457 | 0.5805 | 0.5457 | 0.5805 | 0.5805 | +0.013 (+2.20%) | 11,800 |
14 Feb 2018 | USD | 0.5671 | 0.57 | 0.5642 | 0.568 | 0.568 | +0.028 (+5.19%) | 13,700 |
13 Feb 2018 | USD | 0.5281 | 0.5607 | 0.5281 | 0.54 | 0.54 | +0.019 (+3.67%) | 13,294 |
12 Feb 2018 | USD | 0.5262 | 0.53 | 0.5136 | 0.5209 | 0.5209 | -0.028 (-5.10%) | 33,579 |
9 Feb 2018 | USD | 0.5666 | 0.5666 | 0.5251 | 0.5489 | 0.5489 | -0.024 (-4.26%) | 38,262 |
8 Feb 2018 | USD | 0.5601 | 0.5733 | 0.5601 | 0.5733 | 0.5733 | +0.019 (+3.43%) | 2,500 |