Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2019 | USD | 0.329 | 0.33 | 0.329 | 0.33 | 0.991 | +0.003 (+0.92%) | 29,500 |
21 Feb 2019 | USD | 0.3291 | 0.33 | 0.327 | 0.327 | 0.982 | -0.025 (-7.13%) | 74,950 |
20 Feb 2019 | USD | 0.3203 | 0.3521 | 0.3203 | 0.3521 | 1.0574 | +0.031 (+9.69%) | 1,511 |
19 Feb 2019 | USD | 0.345 | 0.345 | 0.321 | 0.321 | 0.964 | -0.037 (-10.34%) | 49,421 |
18 Feb 2019 | USD | 0.358 | 0.358 | 0.358 | 0.358 | 1.0751 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.358 | 0.358 | 0.358 | 0.358 | 1.0751 | 0.0 (0.0%) | 0 |
14 Feb 2019 | USD | 0.37 | 0.372 | 0.3499 | 0.358 | 1.0751 | -0.002 (-0.56%) | 35,320 |
13 Feb 2019 | USD | 0.36 | 0.36 | 0.36 | 0.36 | 1.0811 | 0.0 (0.0%) | 1,293 |
12 Feb 2019 | USD | 0.365 | 0.37 | 0.36 | 0.36 | 1.0811 | -0.003 (-0.80%) | 65,275 |
11 Feb 2019 | USD | 0.35 | 0.3629 | 0.35 | 0.3629 | 1.0898 | +0.003 (+0.83%) | 10,090 |
8 Feb 2019 | USD | 0.3486 | 0.3599 | 0.3486 | 0.3599 | 1.0808 | +0.011 (+3.15%) | 40,000 |
7 Feb 2019 | USD | 0.345 | 0.3489 | 0.3442 | 0.3489 | 1.0477 | +0.005 (+1.48%) | 60,650 |
6 Feb 2019 | USD | 0.32 | 0.3438 | 0.32 | 0.3438 | 1.0324 | -0.002 (-0.58%) | 57,508 |
5 Feb 2019 | USD | 0.3458 | 0.3458 | 0.3458 | 0.3458 | 1.0384 | 0.0 (0.0%) | 0 |
4 Feb 2019 | USD | 0.3381 | 0.367 | 0.3294 | 0.3458 | 1.0384 | +0.007 (+2.10%) | 81,466 |
1 Feb 2019 | USD | 0.3387 | 0.3387 | 0.3387 | 0.3387 | 1.0171 | +0.059 (+20.96%) | 3,500 |
31 Jan 2019 | USD | 0.2899 | 0.2899 | 0.28 | 0.28 | 0.8408 | +0.017 (+6.63%) | 12,450 |
30 Jan 2019 | USD | 0.2548 | 0.2626 | 0.2548 | 0.2626 | 0.7886 | +0.027 (+11.55%) | 30,000 |
29 Jan 2019 | USD | 0.26 | 0.26 | 0.2353 | 0.2354 | 0.7069 | -0.021 (-8.15%) | 43,200 |
28 Jan 2019 | USD | 0.25 | 0.2619 | 0.229 | 0.2563 | 0.7697 | +0.009 (+3.56%) | 79,950 |
25 Jan 2019 | USD | 0.278 | 0.28 | 0.2475 | 0.2475 | 0.7432 | -0.033 (-11.61%) | 301,500 |
24 Jan 2019 | USD | 0.2493 | 0.295 | 0.2493 | 0.28 | 0.8408 | +0.01 (+3.70%) | 184,500 |
23 Jan 2019 | USD | 0.257 | 0.2881 | 0.2491 | 0.27 | 0.8108 | +0.003 (+1.05%) | 228,162 |
22 Jan 2019 | USD | 0.276 | 0.28 | 0.2672 | 0.2672 | 0.8024 | -0.002 (-0.78%) | 34,270 |
21 Jan 2019 | USD | 0.2693 | 0.2693 | 0.2693 | 0.2693 | 0.8087 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 0.2901 | 0.3279 | 0.2693 | 0.2693 | 0.8087 | -0.022 (-7.65%) | 339,700 |
17 Jan 2019 | USD | 0.288 | 0.2916 | 0.27 | 0.2916 | 0.8757 | +0.007 (+2.53%) | 63,464 |
16 Jan 2019 | USD | 0.28 | 0.2844 | 0.28 | 0.2844 | 0.8541 | +0.008 (+2.97%) | 5,190 |
15 Jan 2019 | USD | 0.3 | 0.3 | 0.2762 | 0.2762 | 0.8294 | -0.024 (-7.93%) | 4,753 |
14 Jan 2019 | USD | 0.2762 | 0.3113 | 0.262 | 0.3 | 0.9009 | +0.017 (+5.97%) | 19,826 |