Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | USD | 0.4306 | 0.4488 | 0.4188 | 0.4375 | 7 | +0.011 (+2.48%) | 103,300 |
17 Jan 2019 | USD | 0.4313 | 0.4531 | 0.42 | 0.4269 | 6.8304 | -0.006 (-1.29%) | 52,200 |
16 Jan 2019 | USD | 0.4188 | 0.4438 | 0.4131 | 0.4325 | 6.92 | +0.014 (+3.44%) | 163,400 |
15 Jan 2019 | USD | 0.3756 | 0.4281 | 0.3756 | 0.4181 | 6.6896 | +0.043 (+11.32%) | 90,300 |
14 Jan 2019 | USD | 0.3844 | 0.3863 | 0.3531 | 0.3756 | 6.0096 | -0.007 (-1.80%) | 316,000 |
11 Jan 2019 | USD | 0.3656 | 0.3913 | 0.3631 | 0.3825 | 6.12 | +0.018 (+4.79%) | 101,800 |
10 Jan 2019 | USD | 0.3725 | 0.3781 | 0.3531 | 0.365 | 5.84 | -0.003 (-0.84%) | 62,600 |
9 Jan 2019 | USD | 0.3625 | 0.3813 | 0.3381 | 0.3681 | 5.8896 | +0.009 (+2.42%) | 99,200 |
8 Jan 2019 | USD | 0.3606 | 0.3925 | 0.3481 | 0.3594 | 5.7504 | +0.003 (+0.87%) | 148,900 |
7 Jan 2019 | USD | 0.3869 | 0.3906 | 0.3531 | 0.3563 | 5.7008 | -0.028 (-7.17%) | 567,100 |
4 Jan 2019 | USD | 0.3713 | 0.4088 | 0.3706 | 0.3838 | 6.1408 | +0.024 (+6.61%) | 355,300 |
3 Jan 2019 | USD | 0.3888 | 0.4081 | 0.3531 | 0.36 | 5.76 | -0.015 (-4%) | 164,400 |
2 Jan 2019 | USD | 0.3613 | 0.4306 | 0.3513 | 0.375 | 6 | +0.019 (+5.25%) | 154,600 |
1 Jan 2019 | USD | 0.3563 | 0.3563 | 0.3563 | 0.3563 | 5.7008 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.365 | 0.3694 | 0.3406 | 0.3563 | 5.7008 | 0.0 (0.0%) | 134,200 |
28 Dec 2018 | USD | 0.35 | 0.3738 | 0.3319 | 0.3563 | 5.7008 | +0.008 (+2.36%) | 99,000 |
27 Dec 2018 | USD | 0.3644 | 0.3644 | 0.3425 | 0.3481 | 5.5696 | -0.016 (-4.47%) | 96,700 |
26 Dec 2018 | USD | 0.375 | 0.3781 | 0.3419 | 0.3644 | 5.8304 | -0.006 (-1.67%) | 109,600 |
24 Dec 2018 | USD | 0.3719 | 0.3763 | 0.3456 | 0.3706 | 5.9296 | -0.004 (-1.17%) | 186,800 |
21 Dec 2018 | USD | 0.3681 | 0.3913 | 0.35 | 0.375 | 6 | +0.008 (+2.21%) | 536,400 |
20 Dec 2018 | USD | 0.3769 | 0.3931 | 0.3375 | 0.3669 | 5.8704 | -0.009 (-2.50%) | 122,700 |
19 Dec 2018 | USD | 0.3938 | 0.4206 | 0.3513 | 0.3763 | 6.0208 | -0.016 (-3.98%) | 163,400 |
18 Dec 2018 | USD | 0.4225 | 0.4519 | 0.3863 | 0.3919 | 6.2704 | -0.029 (-6.82%) | 136,700 |
17 Dec 2018 | USD | 0.4338 | 0.4631 | 0.4119 | 0.4206 | 6.7296 | -0.012 (-2.75%) | 61,200 |
14 Dec 2018 | USD | 0.465 | 0.4875 | 0.4263 | 0.4325 | 6.92 | -0.036 (-7.61%) | 164,400 |
13 Dec 2018 | USD | 0.495 | 0.5269 | 0.4531 | 0.4681 | 7.4896 | -0.027 (-5.43%) | 145,200 |
12 Dec 2018 | USD | 0.5225 | 0.5375 | 0.4938 | 0.495 | 7.92 | -0.026 (-5.05%) | 61,500 |
11 Dec 2018 | USD | 0.4844 | 0.5375 | 0.4844 | 0.5213 | 8.3408 | +0.036 (+7.48%) | 61,200 |
10 Dec 2018 | USD | 0.4913 | 0.5119 | 0.4781 | 0.485 | 7.76 | -0.004 (-0.90%) | 99,200 |
7 Dec 2018 | USD | 0.5344 | 0.5344 | 0.48 | 0.4894 | 7.8304 | -0.05 (-9.27%) | 75,700 |