Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2018 | USD | 0.69 | 0.7 | 0.65 | 0.65 | 7.8 | -0.02 (-2.99%) | 28,813 |
13 Feb 2018 | USD | 0.69 | 0.69 | 0.65 | 0.67 | 8.04 | 0.0 (0.0%) | 7,479 |
12 Feb 2018 | USD | 0.7 | 0.72 | 0.639 | 0.67 | 8.04 | 0.0 (0.0%) | 12,400 |
9 Feb 2018 | USD | 0.67 | 0.74 | 0.65 | 0.67 | 8.04 | -0.01 (-1.47%) | 53,218 |
8 Feb 2018 | USD | 0.68 | 0.68 | 0.621 | 0.68 | 8.16 | +0.03 (+4.62%) | 34,331 |
7 Feb 2018 | USD | 0.68 | 0.68 | 0.602 | 0.65 | 7.8 | 0.0 (0.0%) | 85,458 |
6 Feb 2018 | USD | 0.6 | 0.67 | 0.6 | 0.65 | 7.8 | +0.05 (+8.33%) | 87,846 |
5 Feb 2018 | USD | 0.65 | 0.66 | 0.6 | 0.6 | 7.2 | -0.07 (-10.45%) | 25,317 |
2 Feb 2018 | USD | 0.67 | 0.68 | 0.67 | 0.67 | 8.04 | -0.01 (-1.47%) | 31,304 |
1 Feb 2018 | USD | 0.7 | 0.7 | 0.67 | 0.68 | 8.16 | 0.0 (0.0%) | 18,918 |
31 Jan 2018 | USD | 0.673 | 0.69 | 0.67 | 0.68 | 8.16 | +0.01 (+1.49%) | 62,189 |
30 Jan 2018 | USD | 0.705 | 0.705 | 0.67 | 0.67 | 8.04 | -0.01 (-1.47%) | 92,988 |
29 Jan 2018 | USD | 0.71 | 0.71 | 0.67 | 0.68 | 8.16 | -0.029 (-4.09%) | 33,417 |
26 Jan 2018 | USD | 0.68 | 0.71 | 0.68 | 0.709 | 8.508 | +0.029 (+4.26%) | 53,675 |
25 Jan 2018 | USD | 0.67 | 0.691 | 0.63 | 0.68 | 8.16 | +0.01 (+1.49%) | 284,054 |
24 Jan 2018 | USD | 0.64 | 0.691 | 0.62 | 0.67 | 8.04 | +0.04 (+6.35%) | 395,455 |
23 Jan 2018 | USD | 0.82 | 0.82 | 0.55 | 0.63 | 7.56 | -0.19 (-23.17%) | 741,192 |
22 Jan 2018 | USD | 0.82 | 0.82 | 0.81 | 0.82 | 9.84 | -0.01 (-1.20%) | 17,429 |
19 Jan 2018 | USD | 0.83 | 0.835 | 0.823 | 0.83 | 9.96 | +0.007 (+0.85%) | 4,649 |
18 Jan 2018 | USD | 0.84 | 0.85 | 0.823 | 0.823 | 9.876 | -0.017 (-2.02%) | 66,743 |
17 Jan 2018 | USD | 0.84 | 0.85 | 0.84 | 0.84 | 10.08 | -0.01 (-1.18%) | 13,498 |
16 Jan 2018 | USD | 0.83 | 0.85 | 0.83 | 0.85 | 10.2 | +0.01 (+1.19%) | 17,237 |
15 Jan 2018 | USD | 0.84 | 0.84 | 0.84 | 0.84 | 10.08 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.863 | 0.89 | 0.83 | 0.84 | 10.08 | +0.018 (+2.19%) | 25,238 |
11 Jan 2018 | USD | 0.88 | 0.9 | 0.822 | 0.822 | 9.864 | -0.028 (-3.29%) | 85,524 |
10 Jan 2018 | USD | 0.842 | 0.86 | 0.842 | 0.85 | 10.2 | -0.02 (-2.30%) | 23,536 |
9 Jan 2018 | USD | 0.88 | 0.88 | 0.842 | 0.87 | 10.44 | -0.02 (-2.25%) | 69,846 |
8 Jan 2018 | USD | 0.87 | 0.9 | 0.87 | 0.89 | 10.68 | -0.01 (-1.11%) | 9,232 |
5 Jan 2018 | USD | 0.91 | 0.91 | 0.822 | 0.9 | 10.8 | 0.0 (0.0%) | 26,444 |
4 Jan 2018 | USD | 0.92 | 0.92 | 0.872 | 0.9 | 10.8 | -0.005 (-0.55%) | 8,407 |