Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2018 | USD | 0.57 | 0.6 | 0.57 | 0.6 | 7.2 | +0.03 (+5.26%) | 14,200 |
27 Mar 2018 | USD | 0.55 | 0.57 | 0.55 | 0.57 | 6.84 | +0.01 (+1.79%) | 177,400 |
26 Mar 2018 | USD | 0.59 | 0.61 | 0.55 | 0.56 | 6.72 | -0.01 (-1.75%) | 42,600 |
23 Mar 2018 | USD | 0.56 | 0.57 | 0.56 | 0.57 | 6.84 | +0.01 (+1.79%) | 36,100 |
22 Mar 2018 | USD | 0.57 | 0.57 | 0.54 | 0.56 | 6.72 | -0.01 (-1.75%) | 104,000 |
21 Mar 2018 | USD | 0.58 | 0.58 | 0.54 | 0.57 | 6.84 | +0.01 (+1.79%) | 171,100 |
20 Mar 2018 | USD | 0.6 | 0.6 | 0.56 | 0.56 | 6.72 | -0.09 (-13.85%) | 750,400 |
19 Mar 2018 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 7.8 | 0.0 (0.0%) | 0 |
16 Mar 2018 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 7.8 | 0.0 (0.0%) | 0 |
15 Mar 2018 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 7.8 | 0.0 (0.0%) | 0 |
14 Mar 2018 | USD | 0.59 | 0.65 | 0.58 | 0.65 | 7.8 | +0.07 (+12.07%) | 228,300 |
13 Mar 2018 | USD | 0.62 | 0.62 | 0.55 | 0.58 | 6.96 | 0.0 (0.0%) | 51,200 |
12 Mar 2018 | USD | 0.62 | 0.62 | 0.55 | 0.58 | 6.96 | -0.02 (-3.33%) | 125,100 |
9 Mar 2018 | USD | 0.65 | 0.66 | 0.52 | 0.6 | 7.2 | -0.082 (-12.02%) | 587,000 |
8 Mar 2018 | USD | 0.66 | 0.695 | 0.66 | 0.682 | 8.184 | +0.007 (+1.04%) | 39,146 |
7 Mar 2018 | USD | 0.68 | 0.7 | 0.66 | 0.675 | 8.1 | -0.03 (-4.26%) | 22,757 |
6 Mar 2018 | USD | 0.685 | 0.713 | 0.685 | 0.705 | 8.46 | +0.022 (+3.22%) | 54,626 |
5 Mar 2018 | USD | 0.645 | 0.699 | 0.645 | 0.683 | 8.196 | +0.049 (+7.73%) | 116,437 |
2 Mar 2018 | USD | 0.615 | 0.65 | 0.615 | 0.634 | 7.608 | +0.014 (+2.26%) | 22,561 |
1 Mar 2018 | USD | 0.65 | 0.65 | 0.615 | 0.62 | 7.44 | -0.02 (-3.13%) | 48,281 |
28 Feb 2018 | USD | 0.67 | 0.67 | 0.64 | 0.64 | 7.68 | -0.03 (-4.48%) | 22,027 |
27 Feb 2018 | USD | 0.669 | 0.67 | 0.65 | 0.67 | 8.04 | 0.0 (0.0%) | 34,748 |
26 Feb 2018 | USD | 0.67 | 0.67 | 0.67 | 0.67 | 8.04 | 0.0 (0.0%) | 15,919 |
23 Feb 2018 | USD | 0.67 | 0.69 | 0.66 | 0.67 | 8.04 | +0.01 (+1.52%) | 22,711 |
22 Feb 2018 | USD | 0.69 | 0.7 | 0.66 | 0.66 | 7.92 | -0.001 (-0.15%) | 13,016 |
21 Feb 2018 | USD | 0.66 | 0.72 | 0.66 | 0.661 | 7.932 | +0.001 (+0.15%) | 15,175 |
20 Feb 2018 | USD | 0.73 | 0.73 | 0.66 | 0.66 | 7.92 | -0.05 (-7.04%) | 7,713 |
19 Feb 2018 | USD | 0.71 | 0.71 | 0.71 | 0.71 | 8.52 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.69 | 0.72 | 0.67 | 0.71 | 8.52 | +0.049 (+7.41%) | 22,402 |
15 Feb 2018 | USD | 0.682 | 0.7 | 0.65 | 0.661 | 7.932 | +0.011 (+1.69%) | 2,844 |