Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2019 | USD | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -0.001 (-0.26%) | 8,800 |
21 Feb 2019 | USD | 0.3374 | 0.341 | 0.3374 | 0.3409 | 0.3409 | -0.017 (-4.78%) | 63,000 |
20 Feb 2019 | USD | 0.36 | 0.36 | 0.358 | 0.358 | 0.358 | -0.016 (-4.28%) | 19,500 |
19 Feb 2019 | USD | 0.37 | 0.3759 | 0.368 | 0.374 | 0.374 | +0.024 (+6.86%) | 34,064 |
18 Feb 2019 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.3585 | 0.3585 | 0.3305 | 0.35 | 0.35 | -0.008 (-2.34%) | 36,300 |
14 Feb 2019 | USD | 0.3547 | 0.3584 | 0.3547 | 0.3584 | 0.3584 | +0.026 (+7.89%) | 3,636 |
13 Feb 2019 | USD | 0.342 | 0.3647 | 0.3322 | 0.3322 | 0.3322 | -0.006 (-1.72%) | 7,900 |
12 Feb 2019 | USD | 0.338 | 0.338 | 0.338 | 0.338 | 0.338 | +0.004 (+1.20%) | 2,000 |
11 Feb 2019 | USD | 0.3244 | 0.334 | 0.3244 | 0.334 | 0.334 | +0.024 (+7.78%) | 2,700 |
8 Feb 2019 | USD | 0.3 | 0.3099 | 0.3 | 0.3099 | 0.3099 | +0.01 (+3.47%) | 8,000 |
7 Feb 2019 | USD | 0.294 | 0.3 | 0.294 | 0.2995 | 0.2995 | -0.011 (-3.39%) | 8,700 |
6 Feb 2019 | USD | 0.309 | 0.31 | 0.309 | 0.31 | 0.31 | -0.002 (-0.64%) | 9,200 |
5 Feb 2019 | USD | 0.314 | 0.314 | 0.312 | 0.312 | 0.312 | -0.002 (-0.64%) | 2,400 |
4 Feb 2019 | USD | 0.314 | 0.32 | 0.314 | 0.314 | 0.314 | -0.006 (-1.88%) | 14,000 |
1 Feb 2019 | USD | 0.3127 | 0.32 | 0.3119 | 0.32 | 0.32 | +0.026 (+8.84%) | 12,500 |
31 Jan 2019 | USD | 0.314 | 0.314 | 0.294 | 0.294 | 0.294 | -0.027 (-8.53%) | 29,600 |
30 Jan 2019 | USD | 0.3185 | 0.3238 | 0.3138 | 0.3214 | 0.3214 | +0.006 (+2.03%) | 61,510 |
29 Jan 2019 | USD | 0.3411 | 0.3411 | 0.2903 | 0.315 | 0.315 | +0.001 (+0.32%) | 35,500 |
28 Jan 2019 | USD | 0.3204 | 0.34 | 0.3102 | 0.314 | 0.314 | -0.016 (-4.85%) | 84,140 |
25 Jan 2019 | USD | 0.3186 | 0.3337 | 0.3186 | 0.33 | 0.33 | +0.032 (+10.74%) | 28,999 |
24 Jan 2019 | USD | 0.298 | 0.298 | 0.298 | 0.298 | 0.298 | +0.018 (+6.43%) | 2,000 |
23 Jan 2019 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.003 (+1.08%) | 100 |
22 Jan 2019 | USD | 0.2793 | 0.28 | 0.265 | 0.277 | 0.277 | -0.056 (-16.77%) | 27,699 |
21 Jan 2019 | USD | 0.3328 | 0.3328 | 0.3328 | 0.3328 | 0.3328 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 0.3328 | 0.3328 | 0.3328 | 0.3328 | 0.3328 | 0.0 (0.0%) | 0 |
17 Jan 2019 | USD | 0.3328 | 0.3328 | 0.3328 | 0.3328 | 0.3328 | -0.002 (-0.60%) | 5,000 |
16 Jan 2019 | USD | 0.3045 | 0.3363 | 0.3045 | 0.3348 | 0.3348 | +0.027 (+8.84%) | 8,200 |
15 Jan 2019 | USD | 0.3076 | 0.3076 | 0.3076 | 0.3076 | 0.3076 | 0.0 (0.0%) | 0 |
14 Jan 2019 | USD | 0.3087 | 0.3087 | 0.3076 | 0.3076 | 0.3076 | -0.024 (-7.35%) | 2,900 |