Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | USD | 0.5861 | 0.6 | 0.58 | 0.5842 | 0.5842 | -0.013 (-2.23%) | 1,492,564 |
28 Feb 2019 | USD | 0.5789 | 0.6 | 0.5789 | 0.5975 | 0.5975 | +0.001 (+0.20%) | 874,825 |
27 Feb 2019 | USD | 0.5781 | 0.611 | 0.5781 | 0.5963 | 0.5963 | +0.006 (+1.07%) | 776,181 |
26 Feb 2019 | USD | 0.573 | 0.596 | 0.573 | 0.59 | 0.59 | +0.02 (+3.51%) | 1,139,840 |
25 Feb 2019 | USD | 0.551 | 0.5771 | 0.551 | 0.57 | 0.57 | +0.014 (+2.52%) | 1,117,957 |
22 Feb 2019 | USD | 0.562 | 0.5686 | 0.55 | 0.556 | 0.556 | +0.004 (+0.72%) | 772,245 |
21 Feb 2019 | USD | 0.578 | 0.578 | 0.5512 | 0.552 | 0.552 | -0.012 (-2.13%) | 938,867 |
20 Feb 2019 | USD | 0.593 | 0.593 | 0.5539 | 0.564 | 0.564 | -0.006 (-1.05%) | 1,002,697 |
19 Feb 2019 | USD | 0.578 | 0.589 | 0.5598 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,368,986 |
18 Feb 2019 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.5495 | 0.561 | 0.542 | 0.56 | 0.56 | +0.012 (+2.19%) | 1,200,983 |
14 Feb 2019 | USD | 0.538 | 0.5588 | 0.538 | 0.548 | 0.548 | +0.008 (+1.48%) | 1,024,861 |
13 Feb 2019 | USD | 0.556 | 0.5596 | 0.5385 | 0.54 | 0.54 | +0.005 (+0.93%) | 1,224,713 |
12 Feb 2019 | USD | 0.575 | 0.575 | 0.525 | 0.535 | 0.535 | -0.025 (-4.38%) | 2,234,862 |
11 Feb 2019 | USD | 0.5658 | 0.596 | 0.552 | 0.5595 | 0.5595 | -0.011 (-1.84%) | 1,948,173 |
8 Feb 2019 | USD | 0.608 | 0.642 | 0.5648 | 0.57 | 0.57 | -0.07 (-10.94%) | 3,164,831 |
7 Feb 2019 | USD | 0.577 | 0.65 | 0.576 | 0.64 | 0.64 | -0.045 (-6.56%) | 2,729,258 |
6 Feb 2019 | USD | 0.701 | 0.7144 | 0.672 | 0.6849 | 0.6849 | -0.015 (-2.16%) | 1,224,968 |
5 Feb 2019 | USD | 0.728 | 0.728 | 0.6895 | 0.7 | 0.7 | -0.01 (-1.41%) | 856,183 |
4 Feb 2019 | USD | 0.72 | 0.74 | 0.7 | 0.71 | 0.71 | -0.004 (-0.63%) | 1,555,264 |
1 Feb 2019 | USD | 0.744 | 0.744 | 0.7041 | 0.7145 | 0.7145 | -0.004 (-0.54%) | 989,444 |
31 Jan 2019 | USD | 0.719 | 0.72 | 0.6916 | 0.7184 | 0.7184 | +0.008 (+1.18%) | 1,027,365 |
30 Jan 2019 | USD | 0.71 | 0.73 | 0.7 | 0.71 | 0.71 | +0.004 (+0.50%) | 572,100 |
29 Jan 2019 | USD | 0.7144 | 0.74 | 0.7 | 0.7065 | 0.7065 | -0.023 (-3.17%) | 990,803 |
28 Jan 2019 | USD | 0.728 | 0.74 | 0.7045 | 0.7296 | 0.7296 | +0.014 (+1.90%) | 1,228,765 |
25 Jan 2019 | USD | 0.652 | 0.7178 | 0.652 | 0.716 | 0.716 | +0.045 (+6.75%) | 1,125,825 |
24 Jan 2019 | USD | 0.67 | 0.6816 | 0.6485 | 0.6707 | 0.6707 | +0.004 (+0.57%) | 585,883 |
23 Jan 2019 | USD | 0.693 | 0.693 | 0.66 | 0.6669 | 0.6669 | -0.003 (-0.46%) | 563,869 |
22 Jan 2019 | USD | 0.678 | 0.686 | 0.6483 | 0.67 | 0.67 | -0.027 (-3.89%) | 1,206,357 |
21 Jan 2019 | USD | 0.6971 | 0.6971 | 0.6971 | 0.6971 | 0.6971 | 0.0 (0.0%) | 0 |