Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | USD | 0.4707 | 1.0367 | 0.4082 | 0.4094 | 0.4094 | -0.062 (-13.08%) | 0 |
3 Feb 2019 | USD | 1.0479 | 1.0484 | 0.4677 | 0.471 | 0.471 | -0.577 (-55.06%) | 0 |
2 Feb 2019 | USD | 1.0403 | 1.0481 | 1.0327 | 1.0481 | 1.0481 | +0.006 (+0.62%) | 8 |
1 Feb 2019 | USD | 0.4231 | 1.0448 | 0.4046 | 1.0416 | 1.0416 | +0.618 (+146.07%) | 10 |
31 Jan 2019 | USD | 0.5251 | 0.5736 | 0.4231 | 0.4233 | 0.4233 | -0.102 (-19.40%) | 0 |
30 Jan 2019 | USD | 0.4224 | 0.7386 | 0.4195 | 0.5252 | 0.5252 | +0.103 (+24.28%) | 5 |
29 Jan 2019 | USD | 0.7056 | 0.7068 | 0.4223 | 0.4226 | 0.4226 | -0.283 (-40.10%) | 1 |
28 Jan 2019 | USD | 0.7034 | 0.7066 | 0.7025 | 0.7055 | 0.7055 | -0.027 (-3.65%) | 1 |
27 Jan 2019 | USD | 0.9095 | 0.9478 | 0.6697 | 0.7322 | 0.7322 | -0.177 (-19.49%) | 9 |
26 Jan 2019 | USD | 1.5408 | 1.567 | 0.9073 | 0.9094 | 0.9094 | -0.631 (-40.96%) | 62 |
25 Jan 2019 | USD | 1.5538 | 1.5912 | 1.5331 | 1.5404 | 1.5404 | -0.013 (-0.80%) | 1 |
24 Jan 2019 | USD | 1.613 | 1.645 | 1.5529 | 1.5529 | 1.5529 | -0.062 (-3.82%) | 1 |
23 Jan 2019 | USD | 1.6519 | 1.6677 | 1.6025 | 1.6145 | 1.6145 | -0.037 (-2.25%) | 4 |
22 Jan 2019 | USD | 1.5141 | 1.6563 | 1.5028 | 1.6517 | 1.6517 | +0.137 (+9.07%) | 3 |
21 Jan 2019 | USD | 0.491 | 1.5167 | 0.4859 | 1.5144 | 1.5144 | +1.022 (+207.37%) | 92 |
20 Jan 2019 | USD | 0.4917 | 0.4954 | 0.4901 | 0.4927 | 0.4927 | -0.159 (-24.41%) | 0 |
17 Jan 2019 | USD | 0.6552 | 0.6563 | 0.6505 | 0.6518 | 0.6518 | -0.004 (-0.63%) | 1 |
16 Jan 2019 | USD | 0.3558 | 0.6614 | 0.3538 | 0.6559 | 0.6559 | +0.299 (+84.03%) | 1 |
15 Jan 2019 | USD | 0.5535 | 0.5553 | 0.3518 | 0.3564 | 0.3564 | -0.198 (-35.69%) | 0 |
14 Jan 2019 | USD | 0.5533 | 0.5548 | 0.5526 | 0.5542 | 0.5542 | -0.009 (-1.53%) | 1 |
13 Jan 2019 | USD | 0.5634 | 0.5668 | 0.561 | 0.5628 | 0.5628 | -0.001 (-0.09%) | 0 |
12 Jan 2019 | USD | 0.3383 | 0.5715 | 0.3376 | 0.5633 | 0.5633 | +0.01 (+1.86%) | 3 |
11 Jan 2019 | USD | 0.5487 | 0.553 | 0.5447 | 0.553 | 0.553 | +0.004 (+0.67%) | 1 |
10 Jan 2019 | USD | 0.3835 | 0.776 | 0.3833 | 0.5493 | 0.5493 | +0.166 (+43.23%) | 2 |
9 Jan 2019 | USD | 0.3846 | 0.3859 | 0.3822 | 0.3835 | 0.3835 | -0.426 (-52.63%) | 0 |
8 Jan 2019 | USD | 0.8065 | 0.8281 | 0.8012 | 0.8095 | 0.8095 | +0.003 (+0.37%) | 2 |
7 Jan 2019 | USD | 0.8751 | 0.8756 | 0.8051 | 0.8065 | 0.8065 | +0.231 (+40.24%) | 2 |
6 Jan 2019 | USD | 0.5753 | 0.5783 | 0.5739 | 0.5751 | 0.5751 | -0.001 (-0.17%) | 9 |
5 Jan 2019 | USD | 0.6126 | 0.6309 | 0.5742 | 0.5761 | 0.5761 | -0.037 (-6.00%) | 9 |
4 Jan 2019 | USD | 0.016 | 0.6134 | 0.016 | 0.6129 | 0.6129 | +0.597 (+3730.62%) | 2 |