Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2018 | USD | 0.54 | 0.56 | 0.525 | 0.5376 | 2.1504 | -0.022 (-4%) | 6,813 |
2 Feb 2018 | USD | 0.5474 | 0.5646 | 0.54 | 0.56 | 2.24 | 0.0 (0.0%) | 650 |
1 Feb 2018 | USD | 0.5475 | 0.56 | 0.535 | 0.56 | 2.24 | -0.004 (-0.80%) | 1,666 |
31 Jan 2018 | USD | 0.56 | 0.5646 | 0.532 | 0.5645 | 2.258 | 0.0 (0.0%) | 2,475 |
30 Jan 2018 | USD | 0.55 | 0.5646 | 0.55 | 0.5645 | 2.258 | -0 (-0.02%) | 958 |
29 Jan 2018 | USD | 0.55 | 0.565 | 0.5302 | 0.5646 | 2.2584 | -0.015 (-2.66%) | 11,066 |
26 Jan 2018 | USD | 0.56 | 0.59 | 0.56 | 0.58 | 2.32 | -0.015 (-2.52%) | 1,375 |
25 Jan 2018 | USD | 0.57 | 0.595 | 0.56 | 0.595 | 2.38 | -0.005 (-0.83%) | 3,759 |
24 Jan 2018 | USD | 0.6 | 0.6016 | 0.57 | 0.6 | 2.4 | +0 (+0.02%) | 5,922 |
23 Jan 2018 | USD | 0.58 | 0.5999 | 0.555 | 0.5999 | 2.3996 | 0.0 (0.0%) | 17,177 |
22 Jan 2018 | USD | 0.57 | 0.6 | 0.5601 | 0.5999 | 2.3996 | +0 (+0.02%) | 54,175 |
19 Jan 2018 | USD | 0.55 | 0.5998 | 0.53 | 0.5998 | 2.3992 | +0.04 (+7.16%) | 5,012 |
18 Jan 2018 | USD | 0.5351 | 0.57 | 0.5351 | 0.5597 | 2.2388 | +0.01 (+1.76%) | 3,416 |
17 Jan 2018 | USD | 0.5302 | 0.56 | 0.5201 | 0.55 | 2.2 | +0.004 (+0.73%) | 31,928 |
16 Jan 2018 | USD | 0.555 | 0.56 | 0.54 | 0.546 | 2.184 | -0.014 (-2.50%) | 14,775 |
15 Jan 2018 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 2.24 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.56 | 0.56 | 0.54 | 0.56 | 2.24 | +0.005 (+0.90%) | 12,938 |
11 Jan 2018 | USD | 0.56 | 0.56 | 0.555 | 0.555 | 2.22 | -0.005 (-0.89%) | 4,250 |
10 Jan 2018 | USD | 0.55 | 0.5698 | 0.55 | 0.56 | 2.24 | -0.01 (-1.75%) | 9,202 |
9 Jan 2018 | USD | 0.55 | 0.57 | 0.5302 | 0.57 | 2.28 | +0.02 (+3.64%) | 17,553 |
8 Jan 2018 | USD | 0.55 | 0.55 | 0.5305 | 0.55 | 2.2 | 0.0 (0.0%) | 21,971 |
5 Jan 2018 | USD | 0.6 | 0.6 | 0.5303 | 0.55 | 2.2 | -0.1 (-15.38%) | 45,106 |
4 Jan 2018 | USD | 0.6361 | 0.66 | 0.563 | 0.65 | 2.6 | -0.01 (-1.52%) | 3,726 |
3 Jan 2018 | USD | 0.54 | 0.66 | 0.54 | 0.66 | 2.64 | +0.06 (+10.00%) | 2,672 |
2 Jan 2018 | USD | 0.6 | 0.63 | 0.54 | 0.6 | 2.4 | -0.04 (-6.25%) | 5,101 |
1 Jan 2018 | USD | 0.64 | 0.64 | 0.64 | 0.64 | 2.56 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.56 | 0.67 | 0.52 | 0.64 | 2.56 | +0.08 (+14.29%) | 12,232 |
28 Dec 2017 | USD | 0.56 | 0.56 | 0.52 | 0.56 | 2.24 | -0.01 (-1.75%) | 18,713 |
27 Dec 2017 | USD | 0.5555 | 0.5838 | 0.53 | 0.57 | 2.28 | +0.015 (+2.61%) | 23,593 |
26 Dec 2017 | USD | 0.57 | 0.58 | 0.5338 | 0.5555 | 2.222 | -0.025 (-4.22%) | 5,450 |