Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2019 | USD | 0.3381 | 0.3478 | 0.2849 | 0.2853 | 0.2853 | -0.053 (-15.64%) | 40,973,332 |
17 Mar 2019 | USD | 0.3614 | 0.3808 | 0.3264 | 0.3382 | 0.3382 | -0.023 (-6.39%) | 38,086,100 |
16 Mar 2019 | USD | 0.3588 | 0.3638 | 0.3352 | 0.3613 | 0.3613 | +0.002 (+0.67%) | 36,929,720 |
15 Mar 2019 | USD | 0.3928 | 0.395 | 0.3335 | 0.3589 | 0.3589 | -0.033 (-8.30%) | 42,073,670 |
14 Mar 2019 | USD | 0.3825 | 0.415 | 0.3342 | 0.3914 | 0.3914 | +0.002 (+0.46%) | 38,794,766 |
13 Mar 2019 | USD | 0.3897 | 0.4337 | 0.3797 | 0.3896 | 0.3896 | +0.001 (+0.15%) | 39,788,637 |
12 Mar 2019 | USD | 0.4793 | 0.4815 | 0.389 | 0.389 | 0.389 | -0.09 (-18.84%) | 29,777,055 |
11 Mar 2019 | USD | 0.4955 | 0.5076 | 0.4604 | 0.4793 | 0.4793 | -0.017 (-3.33%) | 46,089,023 |
10 Mar 2019 | USD | 0.4983 | 0.5184 | 0.4671 | 0.4958 | 0.4958 | -0 (-0.08%) | 45,068,239 |
9 Mar 2019 | USD | 0.4864 | 0.5141 | 0.4553 | 0.4962 | 0.4962 | +0.01 (+2.14%) | 39,922,968 |
8 Mar 2019 | USD | 0.4733 | 0.5261 | 0.4121 | 0.4858 | 0.4858 | +0 (+0.06%) | 37,566,985 |
7 Mar 2019 | USD | 0.4497 | 0.6523 | 0.4497 | 0.4855 | 0.4855 | +0.038 (+8.59%) | 37,052,135 |
6 Mar 2019 | USD | 0.3473 | 0.4489 | 0.3363 | 0.4471 | 0.4471 | +0.1 (+28.85%) | 42,173,059 |
5 Mar 2019 | USD | 0.3118 | 0.3524 | 0.31 | 0.347 | 0.347 | +0.035 (+11.29%) | 39,187,813 |
4 Mar 2019 | USD | 0.3226 | 0.3325 | 0.2991 | 0.3118 | 0.3118 | -0.011 (-3.26%) | 30,144,673 |
3 Mar 2019 | USD | 0.2916 | 0.3225 | 0.2916 | 0.3223 | 0.3223 | +0.031 (+10.57%) | 42,811,765 |
2 Mar 2019 | USD | 0.3424 | 0.3611 | 0.2809 | 0.2915 | 0.2915 | -0.051 (-14.82%) | 30,446,077 |
1 Mar 2019 | USD | 0.4025 | 0.4066 | 0.3373 | 0.3422 | 0.3422 | -0.059 (-14.79%) | 27,628,768 |
28 Feb 2019 | USD | 0.1623 | 0.4194 | 0.1623 | 0.4016 | 0.4016 | +0.239 (+146.99%) | 33,012,177 |
27 Feb 2019 | USD | 0.127 | 0.1628 | 0.1254 | 0.1626 | 0.1626 | +0.036 (+28.54%) | 27,804,441 |
26 Feb 2019 | USD | 0.1075 | 0.127 | 0.106 | 0.1265 | 0.1265 | +0.019 (+17.67%) | 23,575,439 |
25 Feb 2019 | USD | 0.0991 | 0.1078 | 0.0974 | 0.1075 | 0.1075 | +0.008 (+8.48%) | 22,800,462 |
24 Feb 2019 | USD | 0.1057 | 0.1071 | 0.0975 | 0.0991 | 0.0991 | -0.007 (-6.24%) | 15,210,602 |
23 Feb 2019 | USD | 0.1008 | 0.1059 | 0.0969 | 0.1057 | 0.1057 | +0.005 (+4.86%) | 17,156,222 |
22 Feb 2019 | USD | 0.1063 | 0.1103 | 0.0988 | 0.1008 | 0.1008 | -0.005 (-5.17%) | 15,509,914 |
21 Feb 2019 | USD | 0.0894 | 0.1139 | 0.0894 | 0.1063 | 0.1063 | +0.017 (+19.30%) | 16,843,423 |
20 Feb 2019 | USD | 0.0673 | 0.0928 | 0.0655 | 0.0891 | 0.0891 | +0.022 (+32.39%) | 18,613,312 |
19 Feb 2019 | USD | 0.0652 | 0.0726 | 0.0647 | 0.0673 | 0.0673 | +0.002 (+3.06%) | 14,327,981 |
18 Feb 2019 | USD | 0.0625 | 0.0662 | 0.0619 | 0.0653 | 0.0653 | +0.003 (+4.65%) | 11,166,778 |
17 Feb 2019 | USD | 0.0646 | 0.0646 | 0.0599 | 0.0624 | 0.0624 | -0.002 (-3.11%) | 11,251,736 |