Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2019 | USD | 0.5227 | 0.5251 | 0.5227 | 0.5251 | 0.5251 | +0.004 (+0.86%) | 19,588 |
15 Mar 2019 | USD | 0.5022 | 0.5206 | 0.5019 | 0.5206 | 0.5206 | +0.006 (+1.11%) | 480,174 |
14 Mar 2019 | USD | 0.5149 | 0.5149 | 0.5149 | 0.5149 | 0.5149 | 0.0 (0.0%) | 0 |
13 Mar 2019 | USD | 0.5149 | 0.5149 | 0.5149 | 0.5149 | 0.5149 | 0.0 (0.0%) | 0 |
12 Mar 2019 | USD | 0.5101 | 0.515 | 0.5101 | 0.5149 | 0.5149 | +0.015 (+2.96%) | 15,317 |
11 Mar 2019 | USD | 0.5002 | 0.5002 | 0.4936 | 0.5001 | 0.5001 | +0.013 (+2.65%) | 18,111 |
8 Mar 2019 | USD | 0.4967 | 0.4967 | 0.4855 | 0.4872 | 0.4872 | -0.009 (-1.91%) | 3,881 |
7 Mar 2019 | USD | 0.5102 | 0.5226 | 0.4938 | 0.4967 | 0.4967 | -0.034 (-6.39%) | 70,395 |
6 Mar 2019 | USD | 0.5474 | 0.5474 | 0.5306 | 0.5306 | 0.5306 | -0.01 (-1.89%) | 39,772 |
5 Mar 2019 | USD | 0.545 | 0.545 | 0.537 | 0.5408 | 0.5408 | -0.004 (-0.77%) | 64,363 |
4 Mar 2019 | USD | 0.545 | 0.545 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 0 |
1 Mar 2019 | USD | 0.5207 | 0.545 | 0.5207 | 0.545 | 0.545 | +0.02 (+3.81%) | 111,743 |
28 Feb 2019 | USD | 0.514 | 0.53 | 0.5016 | 0.525 | 0.525 | +0 (+0.02%) | 96,674 |
27 Feb 2019 | USD | 0.5135 | 0.5278 | 0.5135 | 0.5249 | 0.5249 | +0.025 (+4.92%) | 20,623 |
26 Feb 2019 | USD | 0.52 | 0.5301 | 0.4962 | 0.5003 | 0.5003 | -0.02 (-3.79%) | 109,358 |
25 Feb 2019 | USD | 0.5101 | 0.5238 | 0.5101 | 0.52 | 0.52 | +0.004 (+0.87%) | 75,111 |
22 Feb 2019 | USD | 0.5 | 0.5155 | 0.5 | 0.5155 | 0.5155 | +0.035 (+7.40%) | 215,698 |
21 Feb 2019 | USD | 0.4841 | 0.49 | 0.4799 | 0.48 | 0.48 | +0.025 (+5.49%) | 307,418 |
20 Feb 2019 | USD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 2,000 |
19 Feb 2019 | USD | 0.4552 | 0.46 | 0.455 | 0.455 | 0.455 | +0.015 (+3.41%) | 44,378 |
18 Feb 2019 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.4306 | 0.4401 | 0.4306 | 0.44 | 0.44 | +0.01 (+2.33%) | 222,219 |
14 Feb 2019 | USD | 0.4456 | 0.4456 | 0.4256 | 0.43 | 0.43 | -0.01 (-2.27%) | 35,952 |
13 Feb 2019 | USD | 0.4422 | 0.4422 | 0.44 | 0.44 | 0.44 | -0.04 (-8.33%) | 104,924 |
12 Feb 2019 | USD | 0.4201 | 0.4991 | 0.42 | 0.48 | 0.48 | +0.04 (+9.09%) | 24,567 |
11 Feb 2019 | USD | 0.4144 | 0.4423 | 0.3833 | 0.44 | 0.44 | +0.03 (+7.32%) | 186,083 |
8 Feb 2019 | USD | 0.3406 | 0.4172 | 0.3406 | 0.41 | 0.41 | +0.03 (+7.89%) | 242,876 |
7 Feb 2019 | USD | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | +0.016 (+4.40%) | 535,645 |
6 Feb 2019 | USD | 0.33 | 0.3644 | 0.33 | 0.364 | 0.364 | +0.034 (+10.30%) | 550,142 |
5 Feb 2019 | USD | 0.326 | 0.3301 | 0.3199 | 0.33 | 0.33 | +0.026 (+8.55%) | 500,065 |