Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2018 | USD | 0.504 | 0.52 | 0.48 | 0.52 | 2.08 | -0.02 (-3.70%) | 19,200 |
27 Mar 2018 | USD | 0.55 | 0.55 | 0.51 | 0.54 | 2.16 | -0.01 (-1.82%) | 5,850 |
26 Mar 2018 | USD | 0.56 | 0.56 | 0.53 | 0.55 | 2.2 | 0.0 (0.0%) | 2,850 |
23 Mar 2018 | USD | 0.52 | 0.55 | 0.491 | 0.55 | 2.2 | +0.03 (+5.77%) | 28,100 |
22 Mar 2018 | USD | 0.48 | 0.53 | 0.48 | 0.52 | 2.08 | +0.005 (+0.97%) | 6,755 |
21 Mar 2018 | USD | 0.489 | 0.515 | 0.489 | 0.515 | 2.06 | +0.005 (+0.98%) | 10,834 |
20 Mar 2018 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 2.04 | 0.0 (0.0%) | 250 |
19 Mar 2018 | USD | 0.477 | 0.51 | 0.477 | 0.51 | 2.04 | -0.005 (-0.97%) | 3,500 |
16 Mar 2018 | USD | 0.4755 | 0.518 | 0.475 | 0.515 | 2.06 | +0.015 (+3%) | 25,038 |
15 Mar 2018 | USD | 0.52 | 0.52 | 0.475 | 0.5 | 2 | -0.02 (-3.85%) | 16,880 |
14 Mar 2018 | USD | 0.5049 | 0.52 | 0.49 | 0.52 | 2.08 | +0.01 (+1.96%) | 35,219 |
13 Mar 2018 | USD | 0.5 | 0.51 | 0.5 | 0.51 | 2.04 | 0.0 (0.0%) | 37,294 |
12 Mar 2018 | USD | 0.515 | 0.515 | 0.48 | 0.51 | 2.04 | 0.0 (0.0%) | 87,874 |
9 Mar 2018 | USD | 0.51 | 0.53 | 0.49 | 0.51 | 2.04 | -0.01 (-1.92%) | 31,548 |
8 Mar 2018 | USD | 0.52 | 0.53 | 0.485 | 0.52 | 2.08 | -0.01 (-1.87%) | 37,163 |
7 Mar 2018 | USD | 0.5101 | 0.53 | 0.4975 | 0.5299 | 2.1196 | 0.0 (0.0%) | 83,634 |
6 Mar 2018 | USD | 0.5101 | 0.5299 | 0.5101 | 0.5299 | 2.1196 | 0.0 (0.0%) | 21,994 |
5 Mar 2018 | USD | 0.54 | 0.54 | 0.51 | 0.5299 | 2.1196 | +0.006 (+1.24%) | 20,257 |
2 Mar 2018 | USD | 0.52 | 0.53 | 0.51 | 0.5234 | 2.0936 | -0.007 (-1.25%) | 115,793 |
1 Mar 2018 | USD | 0.535 | 0.54 | 0.52 | 0.53 | 2.12 | -0.01 (-1.85%) | 24,114 |
28 Feb 2018 | USD | 0.535 | 0.54 | 0.52 | 0.54 | 2.16 | 0.0 (0.0%) | 52,334 |
27 Feb 2018 | USD | 0.55 | 0.55 | 0.51 | 0.54 | 2.16 | 0.0 (0.0%) | 86,532 |
26 Feb 2018 | USD | 0.5425 | 0.55 | 0.5075 | 0.54 | 2.16 | -0.005 (-0.92%) | 152,625 |
23 Feb 2018 | USD | 0.54 | 0.545 | 0.515 | 0.545 | 2.18 | +0.005 (+0.93%) | 91,088 |
22 Feb 2018 | USD | 0.5375 | 0.545 | 0.5375 | 0.54 | 2.16 | -0.005 (-0.90%) | 40,570 |
21 Feb 2018 | USD | 0.53 | 0.545 | 0.53 | 0.5449 | 2.1796 | -0.005 (-0.93%) | 27,765 |
20 Feb 2018 | USD | 0.525 | 0.55 | 0.52 | 0.55 | 2.2 | 0.0 (0.0%) | 29,403 |
19 Feb 2018 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 2.2 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.5398 | 0.555 | 0.525 | 0.55 | 2.2 | -0.005 (-0.83%) | 18,620 |
15 Feb 2018 | USD | 0.525 | 0.5546 | 0.525 | 0.5546 | 2.2184 | -0.015 (-2.67%) | 36,500 |