Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | USD | 0.2635 | 0.276 | 0.1735 | 0.1928 | 0.1928 | -0.07 (-26.69%) | 10,088 |
3 Feb 2019 | USD | 0.2613 | 0.27 | 0.2318 | 0.263 | 0.263 | +0.002 (+0.65%) | 7,219 |
2 Feb 2019 | USD | 0.2781 | 0.295 | 0.2327 | 0.2613 | 0.2613 | -0.017 (-6.18%) | 4,446 |
1 Feb 2019 | USD | 0.2487 | 0.3046 | 0.236 | 0.2785 | 0.2785 | +0.03 (+11.94%) | 7,519 |
31 Jan 2019 | USD | 0.2792 | 0.3152 | 0.2318 | 0.2488 | 0.2488 | -0.03 (-10.92%) | 5,279 |
30 Jan 2019 | USD | 0.2783 | 0.3308 | 0.2616 | 0.2793 | 0.2793 | +0.001 (+0.32%) | 4,441 |
29 Jan 2019 | USD | 0.3288 | 0.3351 | 0.2307 | 0.2784 | 0.2784 | -0.05 (-15.33%) | 8,184 |
28 Jan 2019 | USD | 0.3415 | 0.3561 | 0.3025 | 0.3288 | 0.3288 | -0.013 (-3.78%) | 3,105 |
27 Jan 2019 | USD | 0.3523 | 0.3755 | 0.3409 | 0.3417 | 0.3417 | -0.011 (-3.01%) | 11,284 |
26 Jan 2019 | USD | 0.3638 | 0.3813 | 0.3512 | 0.3523 | 0.3523 | -0.011 (-3.13%) | 4,809 |
25 Jan 2019 | USD | 0.3601 | 0.374 | 0.3478 | 0.3637 | 0.3637 | +0.004 (+1.06%) | 2,443 |
24 Jan 2019 | USD | 0.3728 | 0.3731 | 0.3522 | 0.3599 | 0.3599 | -0.013 (-3.38%) | 5,282 |
23 Jan 2019 | USD | 0.3637 | 0.3725 | 0.3446 | 0.3725 | 0.3725 | +0.009 (+2.45%) | 6,817 |
22 Jan 2019 | USD | 0.3686 | 0.3738 | 0.3307 | 0.3636 | 0.3636 | -0.005 (-1.38%) | 3,919 |
21 Jan 2019 | USD | 0.3722 | 0.38 | 0.3413 | 0.3687 | 0.3687 | -0.004 (-0.97%) | 6,695 |
20 Jan 2019 | USD | 0.4539 | 0.4548 | 0.3381 | 0.3723 | 0.3723 | -0.082 (-17.98%) | 8,767 |
19 Jan 2019 | USD | 0.435 | 0.5137 | 0.3918 | 0.4539 | 0.4539 | +0.019 (+4.37%) | 11,538 |
18 Jan 2019 | USD | 0.4905 | 0.4908 | 0.3685 | 0.4349 | 0.4349 | -0.056 (-11.32%) | 7,087 |
17 Jan 2019 | USD | 0.3672 | 0.5418 | 0.3672 | 0.4904 | 0.4904 | +0.123 (+33.41%) | 21,558 |
16 Jan 2019 | USD | 0.5138 | 0.5138 | 0.3669 | 0.3676 | 0.3676 | -0.146 (-28.44%) | 19,575 |
15 Jan 2019 | USD | 0.4361 | 0.5137 | 0.3735 | 0.5137 | 0.5137 | +0.077 (+17.66%) | 16,210 |
14 Jan 2019 | USD | 0.4171 | 0.4811 | 0.3705 | 0.4366 | 0.4366 | +0.02 (+4.78%) | 3,070 |
13 Jan 2019 | USD | 0.3609 | 0.4171 | 0.3559 | 0.4167 | 0.4167 | +0.056 (+15.43%) | 5,126 |
12 Jan 2019 | USD | 0.3469 | 0.3708 | 0.3428 | 0.361 | 0.361 | +0.015 (+4.21%) | 6,424 |
11 Jan 2019 | USD | 0.3827 | 0.394 | 0.3368 | 0.3464 | 0.3464 | -0.037 (-9.58%) | 15,981 |
10 Jan 2019 | USD | 0.4347 | 0.4542 | 0.3672 | 0.3831 | 0.3831 | -0.03 (-7.28%) | 9,626 |
9 Jan 2019 | USD | 0.4664 | 0.4847 | 0.4132 | 0.4132 | 0.4132 | -0.058 (-12.25%) | 14,672 |
8 Jan 2019 | USD | 0.494 | 0.5277 | 0.4677 | 0.4709 | 0.4709 | -0.023 (-4.68%) | 10,204 |
7 Jan 2019 | USD | 0.5158 | 0.5302 | 0.481 | 0.494 | 0.494 | -0.025 (-4.82%) | 8,635 |
6 Jan 2019 | USD | 0.4939 | 0.5204 | 0.4667 | 0.519 | 0.519 | +0.025 (+5.08%) | 4,484 |