Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2019 | USD | 0.2552 | 0.263 | 0.24 | 0.2493 | 3.7395 | -0.006 (-2.24%) | 257,351 |
14 Jan 2019 | USD | 0.261 | 0.27 | 0.25 | 0.255 | 3.825 | +0.001 (+0.28%) | 317,574 |
11 Jan 2019 | USD | 0.25 | 0.2622 | 0.2466 | 0.2543 | 3.8145 | +0.003 (+1.03%) | 289,110 |
10 Jan 2019 | USD | 0.2682 | 0.27 | 0.2511 | 0.2517 | 3.7755 | -0.013 (-4.98%) | 267,838 |
9 Jan 2019 | USD | 0.27 | 0.2719 | 0.2551 | 0.2649 | 3.9735 | +0.004 (+1.49%) | 395,066 |
8 Jan 2019 | USD | 0.27 | 0.28 | 0.25 | 0.261 | 3.915 | -0.009 (-3.26%) | 276,142 |
7 Jan 2019 | USD | 0.276 | 0.2899 | 0.267 | 0.2698 | 4.047 | -0.004 (-1.46%) | 670,273 |
4 Jan 2019 | USD | 0.259 | 0.2758 | 0.2474 | 0.2738 | 4.107 | +0.015 (+5.92%) | 299,087 |
3 Jan 2019 | USD | 0.2606 | 0.2644 | 0.2427 | 0.2585 | 3.8775 | +0.006 (+2.50%) | 286,222 |
2 Jan 2019 | USD | 0.2202 | 0.255 | 0.213 | 0.2522 | 3.783 | +0.034 (+15.69%) | 391,485 |
1 Jan 2019 | USD | 0.218 | 0.218 | 0.218 | 0.218 | 3.27 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.2294 | 0.2349 | 0.2101 | 0.218 | 3.27 | -0.011 (-4.72%) | 872,999 |
28 Dec 2018 | USD | 0.2294 | 0.2372 | 0.2245 | 0.2288 | 3.432 | -0.001 (-0.48%) | 259,493 |
27 Dec 2018 | USD | 0.2295 | 0.25 | 0.22 | 0.2299 | 3.4485 | -0.016 (-6.51%) | 175,886 |
26 Dec 2018 | USD | 0.232 | 0.246 | 0.21 | 0.2459 | 3.6885 | +0.016 (+7.01%) | 361,220 |
24 Dec 2018 | USD | 0.2196 | 0.25 | 0.21 | 0.2298 | 3.447 | -0 (-0.09%) | 423,402 |
21 Dec 2018 | USD | 0.2584 | 0.2701 | 0.225 | 0.23 | 3.45 | -0.024 (-9.41%) | 450,423 |
20 Dec 2018 | USD | 0.258 | 0.27 | 0.25 | 0.2539 | 3.8085 | -0.007 (-2.65%) | 501,403 |
19 Dec 2018 | USD | 0.2593 | 0.2613 | 0.2451 | 0.2608 | 3.912 | +0.011 (+4.24%) | 338,435 |
18 Dec 2018 | USD | 0.2685 | 0.275 | 0.2474 | 0.2502 | 3.753 | -0.007 (-2.80%) | 319,806 |
17 Dec 2018 | USD | 0.2745 | 0.3 | 0.2551 | 0.2574 | 3.861 | -0.017 (-6.33%) | 415,025 |
14 Dec 2018 | USD | 0.2745 | 0.2889 | 0.2401 | 0.2748 | 4.122 | -0.015 (-5.18%) | 464,059 |
13 Dec 2018 | USD | 0.3159 | 0.3272 | 0.2802 | 0.2898 | 4.347 | -0.019 (-6.18%) | 1,196,591 |
12 Dec 2018 | USD | 0.29 | 0.319 | 0.2772 | 0.3089 | 4.6335 | +0.023 (+8.12%) | 1,723,682 |
11 Dec 2018 | USD | 0.2665 | 0.2949 | 0.2665 | 0.2857 | 4.2855 | +0.011 (+3.89%) | 494,078 |
10 Dec 2018 | USD | 0.2566 | 0.295 | 0.252 | 0.275 | 4.125 | +0.027 (+11.02%) | 1,162,518 |
7 Dec 2018 | USD | 0.25 | 0.25 | 0.23 | 0.2477 | 3.7155 | +0.018 (+8.02%) | 352,233 |
6 Dec 2018 | USD | 0.236 | 0.236 | 0.2104 | 0.2293 | 3.4395 | +0.001 (+0.44%) | 670,267 |
4 Dec 2018 | USD | 0.235 | 0.2502 | 0.224 | 0.2283 | 3.4245 | -0.022 (-8.68%) | 433,116 |
3 Dec 2018 | USD | 0.2851 | 0.2851 | 0.2331 | 0.25 | 3.75 | +0.007 (+2.97%) | 657,824 |