Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | USD | 0.6 | 0.6189 | 0.5201 | 0.575 | 5.75 | -0.025 (-4.13%) | 75,679 |
17 Jan 2019 | USD | 0.6089 | 0.6199 | 0.5956 | 0.5998 | 5.998 | -0.011 (-1.85%) | 80,688 |
16 Jan 2019 | USD | 0.7 | 0.7198 | 0.5766 | 0.6111 | 6.111 | -0.099 (-13.93%) | 177,659 |
15 Jan 2019 | USD | 0.7048 | 0.7578 | 0.7002 | 0.71 | 7.1 | +0.01 (+1.40%) | 38,359 |
14 Jan 2019 | USD | 0.789 | 0.8183 | 0.68 | 0.7002 | 7.002 | -0.076 (-9.84%) | 176,527 |
11 Jan 2019 | USD | 0.673 | 0.8 | 0.67 | 0.7766 | 7.766 | +0.108 (+16.19%) | 115,172 |
10 Jan 2019 | USD | 0.648 | 0.7337 | 0.64 | 0.6684 | 6.684 | +0.02 (+3.02%) | 45,079 |
9 Jan 2019 | USD | 0.6763 | 0.69 | 0.6201 | 0.6488 | 6.488 | -0.022 (-3.31%) | 60,935 |
8 Jan 2019 | USD | 0.7067 | 0.7117 | 0.6511 | 0.671 | 6.71 | -0.009 (-1.32%) | 99,510 |
7 Jan 2019 | USD | 0.4757 | 0.74 | 0.4757 | 0.68 | 6.8 | +0.204 (+42.95%) | 224,502 |
4 Jan 2019 | USD | 0.4681 | 0.52 | 0.46 | 0.4757 | 4.757 | +0.016 (+3.50%) | 90,594 |
3 Jan 2019 | USD | 0.47 | 0.49 | 0.454 | 0.4596 | 4.596 | -0.001 (-0.24%) | 83,667 |
2 Jan 2019 | USD | 0.41 | 0.51 | 0.4 | 0.4607 | 4.607 | +0.07 (+18.01%) | 285,269 |
1 Jan 2019 | USD | 0.3904 | 0.3904 | 0.3904 | 0.3904 | 3.904 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.4277 | 0.443 | 0.33 | 0.3904 | 3.904 | -0.03 (-7.05%) | 392,838 |
28 Dec 2018 | USD | 0.45 | 0.475 | 0.42 | 0.42 | 4.2 | -0.035 (-7.77%) | 443,483 |
27 Dec 2018 | USD | 0.4868 | 0.5017 | 0.4514 | 0.4554 | 4.554 | -0.031 (-6.45%) | 156,985 |
26 Dec 2018 | USD | 0.431 | 0.5057 | 0.4262 | 0.4868 | 4.868 | +0.046 (+10.39%) | 151,130 |
24 Dec 2018 | USD | 0.43 | 0.5 | 0.4113 | 0.441 | 4.41 | +0.041 (+10.25%) | 104,671 |
21 Dec 2018 | USD | 0.5184 | 0.56 | 0.4 | 0.4 | 4 | -0.11 (-21.57%) | 386,576 |
20 Dec 2018 | USD | 0.57 | 0.611 | 0.5 | 0.51 | 5.1 | -0.035 (-6.44%) | 173,045 |
19 Dec 2018 | USD | 0.59 | 0.6002 | 0.5351 | 0.5451 | 5.451 | -0.051 (-8.51%) | 70,921 |
18 Dec 2018 | USD | 0.68 | 0.69 | 0.595 | 0.5958 | 5.958 | -0.074 (-11.09%) | 92,207 |
17 Dec 2018 | USD | 0.75 | 0.75 | 0.65 | 0.6701 | 6.701 | -0.06 (-8.21%) | 111,456 |
14 Dec 2018 | USD | 0.759 | 0.7799 | 0.723 | 0.73 | 7.3 | -0.03 (-3.96%) | 37,807 |
13 Dec 2018 | USD | 0.775 | 0.7831 | 0.71 | 0.7601 | 7.601 | -0.013 (-1.69%) | 50,686 |
12 Dec 2018 | USD | 0.7209 | 0.83 | 0.7209 | 0.7732 | 7.732 | +0.053 (+7.39%) | 49,400 |
11 Dec 2018 | USD | 0.78 | 0.8381 | 0.706 | 0.72 | 7.2 | -0.049 (-6.38%) | 64,104 |
10 Dec 2018 | USD | 0.8454 | 0.8923 | 0.7645 | 0.7691 | 7.691 | -0.071 (-8.44%) | 101,921 |
7 Dec 2018 | USD | 0.863 | 0.89 | 0.8121 | 0.84 | 8.4 | -0.02 (-2.33%) | 48,701 |