Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2018 | USD | 0.66 | 0.665 | 0.6201 | 0.64 | 0.64 | +0.005 (+0.79%) | 284,956 |
3 Apr 2018 | USD | 0.5999 | 0.64 | 0.5996 | 0.635 | 0.635 | +0.033 (+5.55%) | 264,169 |
2 Apr 2018 | USD | 0.6 | 0.618 | 0.5901 | 0.6016 | 0.6016 | +0.002 (+0.27%) | 186,328 |
30 Mar 2018 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.581 | 0.6153 | 0.58 | 0.6 | 0.6 | +0.02 (+3.43%) | 132,508 |
28 Mar 2018 | USD | 0.575 | 0.5999 | 0.575 | 0.5801 | 0.5801 | -0.006 (-1.01%) | 135,384 |
27 Mar 2018 | USD | 0.594 | 0.618 | 0.58 | 0.586 | 0.586 | -0.004 (-0.69%) | 305,455 |
26 Mar 2018 | USD | 0.6139 | 0.6199 | 0.59 | 0.5901 | 0.5901 | -0.01 (-1.67%) | 251,755 |
23 Mar 2018 | USD | 0.6405 | 0.66 | 0.59 | 0.6001 | 0.6001 | -0.04 (-6.23%) | 765,475 |
22 Mar 2018 | USD | 0.635 | 0.6501 | 0.625 | 0.64 | 0.64 | 0.0 (0.0%) | 182,598 |
21 Mar 2018 | USD | 0.621 | 0.6605 | 0.621 | 0.64 | 0.64 | +0.013 (+2.02%) | 503,170 |
20 Mar 2018 | USD | 0.626 | 0.6298 | 0.6156 | 0.6273 | 0.6273 | +0.002 (+0.35%) | 195,859 |
19 Mar 2018 | USD | 0.6272 | 0.635 | 0.621 | 0.6251 | 0.6251 | -0.005 (-0.78%) | 251,438 |
16 Mar 2018 | USD | 0.6271 | 0.635 | 0.62 | 0.63 | 0.63 | -0.001 (-0.22%) | 134,463 |
15 Mar 2018 | USD | 0.6273 | 0.644 | 0.62 | 0.6314 | 0.6314 | -0.004 (-0.60%) | 179,997 |
14 Mar 2018 | USD | 0.632 | 0.654 | 0.62 | 0.6352 | 0.6352 | -0.001 (-0.09%) | 259,071 |
13 Mar 2018 | USD | 0.6377 | 0.6495 | 0.631 | 0.6358 | 0.6358 | -0.004 (-0.64%) | 121,387 |
12 Mar 2018 | USD | 0.6423 | 0.66 | 0.631 | 0.6399 | 0.6399 | -0.005 (-0.79%) | 162,418 |
9 Mar 2018 | USD | 0.6507 | 0.6679 | 0.645 | 0.645 | 0.645 | 0.0 (0.0%) | 201,941 |
8 Mar 2018 | USD | 0.66 | 0.6799 | 0.6401 | 0.645 | 0.645 | -0.025 (-3.72%) | 267,104 |
7 Mar 2018 | USD | 0.664 | 0.69 | 0.66 | 0.6699 | 0.6699 | +0.01 (+1.50%) | 239,512 |
6 Mar 2018 | USD | 0.66 | 0.675 | 0.6328 | 0.66 | 0.66 | +0.001 (+0.18%) | 265,586 |
5 Mar 2018 | USD | 0.66 | 0.666 | 0.63 | 0.6588 | 0.6588 | -0.004 (-0.60%) | 335,965 |
2 Mar 2018 | USD | 0.6417 | 0.667 | 0.63 | 0.6628 | 0.6628 | +0.009 (+1.42%) | 359,214 |
1 Mar 2018 | USD | 0.67 | 0.67 | 0.64 | 0.6535 | 0.6535 | -0.017 (-2.46%) | 236,795 |
28 Feb 2018 | USD | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | +0.018 (+2.76%) | 350,292 |
27 Feb 2018 | USD | 0.684 | 0.684 | 0.6501 | 0.652 | 0.652 | -0.03 (-4.47%) | 221,016 |
26 Feb 2018 | USD | 0.665 | 0.6831 | 0.6592 | 0.6825 | 0.6825 | +0.012 (+1.74%) | 152,999 |
23 Feb 2018 | USD | 0.6505 | 0.6718 | 0.6505 | 0.6708 | 0.6708 | +0.018 (+2.73%) | 120,423 |
22 Feb 2018 | USD | 0.6699 | 0.6734 | 0.649 | 0.653 | 0.653 | -0.007 (-1.08%) | 308,690 |