Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2018 | USD | 0.5793 | 0.5803 | 0.5543 | 0.5543 | 0.5543 | -0.042 (-7.00%) | 30,422 |
6 Feb 2018 | USD | 0.6 | 0.6 | 0.587 | 0.596 | 0.596 | -0.001 (-0.22%) | 8,200 |
5 Feb 2018 | USD | 0.583 | 0.6001 | 0.57 | 0.5973 | 0.5973 | +0.006 (+0.96%) | 29,000 |
2 Feb 2018 | USD | 0.6171 | 0.6476 | 0.5916 | 0.5916 | 0.5916 | -0.022 (-3.62%) | 18,900 |
1 Feb 2018 | USD | 0.639 | 0.64 | 0.61 | 0.6138 | 0.6138 | -0.039 (-6.00%) | 11,800 |
31 Jan 2018 | USD | 0.6246 | 0.655 | 0.6246 | 0.653 | 0.653 | +0.033 (+5.32%) | 18,353 |
30 Jan 2018 | USD | 0.652 | 0.6527 | 0.62 | 0.62 | 0.62 | -0.035 (-5.34%) | 22,050 |
29 Jan 2018 | USD | 0.6262 | 0.655 | 0.6182 | 0.655 | 0.655 | +0.035 (+5.65%) | 90,278 |
26 Jan 2018 | USD | 0.6368 | 0.637 | 0.62 | 0.62 | 0.62 | -0.012 (-1.96%) | 13,400 |
25 Jan 2018 | USD | 0.6441 | 0.65 | 0.6324 | 0.6324 | 0.6324 | -0.006 (-0.89%) | 34,390 |
24 Jan 2018 | USD | 0.65 | 0.65 | 0.6347 | 0.6381 | 0.6381 | +0.001 (+0.14%) | 14,100 |
23 Jan 2018 | USD | 0.628 | 0.64 | 0.604 | 0.6372 | 0.6372 | +0.04 (+6.75%) | 31,650 |
22 Jan 2018 | USD | 0.624 | 0.6301 | 0.5969 | 0.5969 | 0.5969 | +0.017 (+2.91%) | 7,500 |
19 Jan 2018 | USD | 0.5847 | 0.586 | 0.58 | 0.58 | 0.58 | -0.009 (-1.54%) | 10,500 |
18 Jan 2018 | USD | 0.5896 | 0.6106 | 0.5686 | 0.5891 | 0.5891 | -0.038 (-6.04%) | 40,962 |
17 Jan 2018 | USD | 0.6033 | 0.6294 | 0.6033 | 0.627 | 0.627 | +0.03 (+5.03%) | 28,900 |
16 Jan 2018 | USD | 0.6257 | 0.634 | 0.597 | 0.597 | 0.597 | -0.01 (-1.63%) | 26,881 |
15 Jan 2018 | USD | 0.6069 | 0.6069 | 0.6069 | 0.6069 | 0.6069 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.597 | 0.6069 | 0.5953 | 0.6069 | 0.6069 | +0.035 (+6.21%) | 11,900 |
11 Jan 2018 | USD | 0.54 | 0.5714 | 0.54 | 0.5714 | 0.5714 | +0.034 (+6.41%) | 17,799 |
10 Jan 2018 | USD | 0.53 | 0.537 | 0.53 | 0.537 | 0.537 | -0.018 (-3.19%) | 11,000 |
9 Jan 2018 | USD | 0.5316 | 0.5547 | 0.5316 | 0.5547 | 0.5547 | -0.014 (-2.50%) | 6,000 |
8 Jan 2018 | USD | 0.5331 | 0.5735 | 0.5331 | 0.5689 | 0.5689 | +0.019 (+3.55%) | 9,800 |
5 Jan 2018 | USD | 0.55 | 0.5584 | 0.5493 | 0.5494 | 0.5494 | +0.01 (+1.93%) | 18,900 |
4 Jan 2018 | USD | 0.5442 | 0.5442 | 0.5377 | 0.539 | 0.539 | -0.004 (-0.75%) | 20,050 |
3 Jan 2018 | USD | 0.5549 | 0.555 | 0.5352 | 0.5431 | 0.5431 | -0.004 (-0.71%) | 9,500 |
2 Jan 2018 | USD | 0.56 | 0.565 | 0.547 | 0.547 | 0.547 | -0.001 (-0.22%) | 22,650 |
1 Jan 2018 | USD | 0.5482 | 0.5482 | 0.5482 | 0.5482 | 0.5482 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.561 | 0.562 | 0.5482 | 0.5482 | 0.5482 | -0.028 (-4.83%) | 27,000 |
28 Dec 2017 | USD | 0.534 | 0.589 | 0.534 | 0.576 | 0.576 | -0.002 (-0.29%) | 54,124 |