Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | USD | 0.74 | 0.745 | 0.71 | 0.715 | 0.715 | -0 (-0.01%) | 4,706 |
3 Jan 2018 | USD | 0.72 | 0.72 | 0.715 | 0.7151 | 0.7151 | +0 (+0.01%) | 12,125 |
2 Jan 2018 | USD | 0.748 | 0.775 | 0.715 | 0.715 | 0.715 | -0.005 (-0.69%) | 4,739 |
1 Jan 2018 | USD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.71 | 0.7436 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 21,355 |
28 Dec 2017 | USD | 0.74 | 0.7425 | 0.71 | 0.71 | 0.71 | -0.005 (-0.70%) | 36,420 |
27 Dec 2017 | USD | 0.71 | 0.7399 | 0.71 | 0.715 | 0.715 | 0.0 (0.0%) | 15,888 |
26 Dec 2017 | USD | 0.722 | 0.725 | 0.71 | 0.715 | 0.715 | -0.005 (-0.69%) | 15,679 |
25 Dec 2017 | USD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
21 Dec 2017 | USD | 0.738 | 0.745 | 0.72 | 0.72 | 0.72 | -0.04 (-5.26%) | 13,584 |
20 Dec 2017 | USD | 0.748 | 0.7675 | 0.745 | 0.76 | 0.76 | -0.003 (-0.33%) | 11,241 |
19 Dec 2017 | USD | 0.775 | 0.775 | 0.73 | 0.7625 | 0.7625 | -0.033 (-4.09%) | 100,486 |
18 Dec 2017 | USD | 0.76 | 0.795 | 0.75 | 0.795 | 0.795 | +0.06 (+8.16%) | 42,309 |
15 Dec 2017 | USD | 0.75 | 0.7525 | 0.735 | 0.735 | 0.735 | -0.006 (-0.81%) | 20,443 |
14 Dec 2017 | USD | 0.775 | 0.775 | 0.735 | 0.741 | 0.741 | -0.039 (-5%) | 18,368 |
13 Dec 2017 | USD | 0.76 | 0.78 | 0.745 | 0.78 | 0.78 | +0.045 (+6.12%) | 5,275 |
12 Dec 2017 | USD | 0.75 | 0.75 | 0.735 | 0.735 | 0.735 | -0.02 (-2.65%) | 2,715 |
11 Dec 2017 | USD | 0.74 | 0.7675 | 0.725 | 0.755 | 0.755 | +0.01 (+1.34%) | 12,250 |
8 Dec 2017 | USD | 0.75 | 0.77 | 0.72 | 0.745 | 0.745 | +0.015 (+2.05%) | 18,456 |
7 Dec 2017 | USD | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 11,740 |
6 Dec 2017 | USD | 0.73 | 0.7575 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 5,974 |
5 Dec 2017 | USD | 0.74 | 0.7575 | 0.74 | 0.74 | 0.74 | -0.015 (-1.99%) | 1,604 |
4 Dec 2017 | USD | 0.7725 | 0.7775 | 0.755 | 0.755 | 0.755 | -0.03 (-3.82%) | 16,928 |
1 Dec 2017 | USD | 0.785 | 0.785 | 0.785 | 0.785 | 0.785 | +0.015 (+1.95%) | 4,770 |
30 Nov 2017 | USD | 0.7801 | 0.7825 | 0.77 | 0.77 | 0.77 | -0.005 (-0.65%) | 9,759 |
29 Nov 2017 | USD | 0.79 | 0.79 | 0.775 | 0.775 | 0.775 | +0.005 (+0.65%) | 979 |
28 Nov 2017 | USD | 0.8 | 0.8 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 960 |
27 Nov 2017 | USD | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | +0.005 (+0.69%) | 2,836 |
24 Nov 2017 | USD | 0.782 | 0.7846 | 0.78 | 0.7846 | 0.7846 | +0.005 (+0.59%) | 898 |