Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | USD | 0.1799 | 0.185 | 0.1677 | 0.185 | 0.185 | +0.005 (+2.66%) | 14,827 |
24 Jan 2019 | USD | 0.1668 | 0.181 | 0.165 | 0.1802 | 0.1802 | +0.017 (+10.28%) | 17,000 |
23 Jan 2019 | USD | 0.1743 | 0.185 | 0.156 | 0.1634 | 0.1634 | +0.003 (+1.87%) | 60,823 |
22 Jan 2019 | USD | 0.18 | 0.18 | 0.1604 | 0.1604 | 0.1604 | -0.017 (-9.68%) | 88,914 |
21 Jan 2019 | USD | 0.1776 | 0.1776 | 0.1776 | 0.1776 | 0.1776 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 0.18 | 0.18 | 0.1776 | 0.1776 | 0.1776 | -0 (-0.17%) | 1,166 |
17 Jan 2019 | USD | 0.1735 | 0.179 | 0.1642 | 0.1779 | 0.1779 | -0.007 (-3.94%) | 136,479 |
16 Jan 2019 | USD | 0.19 | 0.19 | 0.1795 | 0.1852 | 0.1852 | +0.01 (+5.83%) | 47,780 |
15 Jan 2019 | USD | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
14 Jan 2019 | USD | 0.1827 | 0.19 | 0.175 | 0.175 | 0.175 | -0.015 (-8.04%) | 39,430 |
11 Jan 2019 | USD | 0.196 | 0.198 | 0.1829 | 0.1903 | 0.1903 | +0.01 (+5.72%) | 156,905 |
10 Jan 2019 | USD | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.004 (-2.17%) | 12,450 |
9 Jan 2019 | USD | 0.1899 | 0.1899 | 0.1754 | 0.184 | 0.184 | -0.002 (-1.29%) | 39,680 |
8 Jan 2019 | USD | 0.202 | 0.202 | 0.1785 | 0.1864 | 0.1864 | -0.011 (-5.33%) | 82,277 |
7 Jan 2019 | USD | 0.2 | 0.2 | 0.1957 | 0.1969 | 0.1969 | -0.001 (-0.40%) | 5,525 |
4 Jan 2019 | USD | 0.175 | 0.1977 | 0.175 | 0.1977 | 0.1977 | +0.014 (+7.45%) | 36,650 |
3 Jan 2019 | USD | 0.1995 | 0.1995 | 0.175 | 0.184 | 0.184 | -0.005 (-2.59%) | 51,355 |
2 Jan 2019 | USD | 0.204 | 0.204 | 0.1889 | 0.1889 | 0.1889 | -0.008 (-4.06%) | 62,935 |
1 Jan 2019 | USD | 0.1969 | 0.1969 | 0.1969 | 0.1969 | 0.1969 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.1909 | 0.1985 | 0.1805 | 0.1969 | 0.1969 | +0.025 (+14.74%) | 105,256 |
28 Dec 2018 | USD | 0.1852 | 0.1923 | 0.17 | 0.1716 | 0.1716 | -0.017 (-8.97%) | 127,600 |
27 Dec 2018 | USD | 0.192 | 0.192 | 0.1778 | 0.1885 | 0.1885 | -0.015 (-7.14%) | 65,875 |
26 Dec 2018 | USD | 0.199 | 0.203 | 0.172 | 0.203 | 0.203 | +0.028 (+16%) | 13,952 |
24 Dec 2018 | USD | 0.1747 | 0.1812 | 0.1672 | 0.175 | 0.175 | 0.0 (0.0%) | 51,433 |
21 Dec 2018 | USD | 0.1605 | 0.175 | 0.16 | 0.175 | 0.175 | +0.005 (+2.94%) | 132,500 |
20 Dec 2018 | USD | 0.1762 | 0.1762 | 0.17 | 0.17 | 0.17 | +0.001 (+0.59%) | 35,457 |
19 Dec 2018 | USD | 0.172 | 0.178 | 0.169 | 0.169 | 0.169 | -0.003 (-1.74%) | 22,500 |
18 Dec 2018 | USD | 0.1891 | 0.1891 | 0.172 | 0.172 | 0.172 | -0.017 (-8.99%) | 219,175 |
17 Dec 2018 | USD | 0.1827 | 0.19 | 0.1732 | 0.189 | 0.189 | +0.004 (+2.16%) | 151,891 |
14 Dec 2018 | USD | 0.1774 | 0.185 | 0.1736 | 0.185 | 0.185 | +0.009 (+5.41%) | 54,030 |