Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2018 | USD | 0.585 | 0.5994 | 0.532 | 0.54 | 0.54 | -0.015 (-2.70%) | 19,345,601 |
27 Mar 2018 | USD | 0.565 | 0.57 | 0.55 | 0.555 | 0.555 | -0.01 (-1.77%) | 9,622,935 |
26 Mar 2018 | USD | 0.57 | 0.572 | 0.55 | 0.565 | 0.565 | 0.0 (0.0%) | 7,278,868 |
23 Mar 2018 | USD | 0.57 | 0.574 | 0.55 | 0.565 | 0.565 | -0.005 (-0.88%) | 11,979,883 |
22 Mar 2018 | USD | 0.57 | 0.59 | 0.556 | 0.57 | 0.57 | 0.0 (0.0%) | 17,082,704 |
21 Mar 2018 | USD | 0.58 | 0.584 | 0.556 | 0.57 | 0.57 | -0.01 (-1.72%) | 8,167,850 |
20 Mar 2018 | USD | 0.59 | 0.5977 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 18,915,197 |
19 Mar 2018 | USD | 0.615 | 0.6292 | 0.59 | 0.59 | 0.59 | -0.025 (-4.07%) | 13,258,828 |
16 Mar 2018 | USD | 0.62 | 0.6296 | 0.6045 | 0.615 | 0.615 | -0.005 (-0.81%) | 26,485,036 |
15 Mar 2018 | USD | 0.61 | 0.635 | 0.602 | 0.62 | 0.62 | +0.01 (+1.64%) | 7,002,107 |
14 Mar 2018 | USD | 0.62 | 0.62 | 0.5925 | 0.61 | 0.61 | -0.01 (-1.61%) | 9,503,944 |
13 Mar 2018 | USD | 0.595 | 0.64 | 0.571 | 0.62 | 0.62 | +0.02 (+3.33%) | 32,334,510 |
12 Mar 2018 | USD | 0.611 | 0.611 | 0.59 | 0.6 | 0.6 | -0.02 (-3.23%) | 10,282,265 |
9 Mar 2018 | USD | 0.64 | 0.644 | 0.61 | 0.62 | 0.62 | -0.015 (-2.36%) | 12,021,058 |
8 Mar 2018 | USD | 0.645 | 0.654 | 0.62 | 0.635 | 0.635 | -0.01 (-1.55%) | 12,349,364 |
7 Mar 2018 | USD | 0.6296 | 0.6698 | 0.6296 | 0.645 | 0.645 | +0.025 (+4.03%) | 40,748,071 |
6 Mar 2018 | USD | 0.575 | 0.6388 | 0.565 | 0.62 | 0.62 | +0.045 (+7.83%) | 37,109,607 |
5 Mar 2018 | USD | 0.575 | 0.5887 | 0.5606 | 0.575 | 0.575 | 0.0 (0.0%) | 17,198,364 |
2 Mar 2018 | USD | 0.575 | 0.58 | 0.565 | 0.575 | 0.575 | 0.0 (0.0%) | 7,941,449 |
1 Mar 2018 | USD | 0.575 | 0.575 | 0.5606 | 0.575 | 0.575 | 0.0 (0.0%) | 11,625,286 |
28 Feb 2018 | USD | 0.575 | 0.59 | 0.562 | 0.575 | 0.575 | 0.0 (0.0%) | 4,724,687 |
27 Feb 2018 | USD | 0.565 | 0.5894 | 0.561 | 0.575 | 0.575 | +0.01 (+1.77%) | 13,198,107 |
26 Feb 2018 | USD | 0.58 | 0.584 | 0.5565 | 0.565 | 0.565 | -0.015 (-2.59%) | 22,544,981 |
23 Feb 2018 | USD | 0.6 | 0.659 | 0.5704 | 0.58 | 0.58 | +0.01 (+1.75%) | 57,190,545 |
22 Feb 2018 | USD | 0.57 | 0.58 | 0.5502 | 0.57 | 0.57 | 0.0 (0.0%) | 22,106,426 |
21 Feb 2018 | USD | 0.54 | 0.5794 | 0.538 | 0.57 | 0.57 | +0.03 (+5.56%) | 24,034,580 |
20 Feb 2018 | USD | 0.57 | 0.5733 | 0.531 | 0.54 | 0.54 | -0.03 (-5.26%) | 44,197,112 |
19 Feb 2018 | USD | 0.6145 | 0.6145 | 0.55 | 0.57 | 0.57 | -0.05 (-8.06%) | 87,299,459 |
16 Feb 2018 | USD | 0.61 | 0.72 | 0.591 | 0.62 | 0.62 | +0.02 (+3.33%) | 165,620,935 |
15 Feb 2018 | USD | 0.62 | 0.62 | 0.57 | 0.6 | 0.6 | -0.03 (-4.76%) | 34,850,675 |