Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | USD | 0.3287 | 0.33 | 0.32 | 0.3233 | 3.233 | +0.009 (+2.73%) | 51,600 |
25 Apr 2019 | USD | 0.346 | 0.346 | 0.3053 | 0.3147 | 3.147 | -0.009 (-2.72%) | 16,415 |
24 Apr 2019 | USD | 0.3161 | 0.34 | 0.3132 | 0.3235 | 3.235 | +0.004 (+1.41%) | 77,277 |
23 Apr 2019 | USD | 0.3408 | 0.3414 | 0.3176 | 0.319 | 3.19 | -0.011 (-3.33%) | 44,261 |
22 Apr 2019 | USD | 0.3367 | 0.351 | 0.3137 | 0.33 | 3.3 | -0.019 (-5.42%) | 104,614 |
19 Apr 2019 | USD | 0.3489 | 0.3489 | 0.3489 | 0.3489 | 3.489 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.3344 | 0.3661 | 0.3285 | 0.3489 | 3.489 | +0.02 (+6.08%) | 92,013 |
17 Apr 2019 | USD | 0.3359 | 0.3359 | 0.3134 | 0.3289 | 3.289 | +0.009 (+2.97%) | 75,984 |
16 Apr 2019 | USD | 0.342 | 0.35 | 0.3133 | 0.3194 | 3.194 | -0.029 (-8.22%) | 94,870 |
15 Apr 2019 | USD | 0.3662 | 0.3739 | 0.3377 | 0.348 | 3.48 | -0.013 (-3.60%) | 47,372 |
12 Apr 2019 | USD | 0.37 | 0.377 | 0.3454 | 0.361 | 3.61 | -0.007 (-2.04%) | 200,038 |
11 Apr 2019 | USD | 0.4009 | 0.4009 | 0.3587 | 0.3685 | 3.685 | -0.034 (-8.54%) | 306,331 |
10 Apr 2019 | USD | 0.3971 | 0.4447 | 0.3971 | 0.4029 | 4.029 | +0.018 (+4.62%) | 123,553 |
9 Apr 2019 | USD | 0.37 | 0.4008 | 0.37 | 0.3851 | 3.851 | -0.015 (-3.72%) | 25,173 |
8 Apr 2019 | USD | 0.4011 | 0.4163 | 0.394 | 0.4 | 4 | +0 (+0.10%) | 138,186 |
5 Apr 2019 | USD | 0.39 | 0.4077 | 0.37 | 0.3996 | 3.996 | +0.015 (+4.01%) | 112,620 |
4 Apr 2019 | USD | 0.41 | 0.41 | 0.38 | 0.3842 | 3.842 | -0.02 (-5.02%) | 83,302 |
3 Apr 2019 | USD | 0.4029 | 0.4162 | 0.3949 | 0.4045 | 4.045 | -0.002 (-0.42%) | 144,143 |
2 Apr 2019 | USD | 0.4298 | 0.4336 | 0.4057 | 0.4062 | 4.062 | -0.028 (-6.36%) | 182,836 |
1 Apr 2019 | USD | 0.4124 | 0.4398 | 0.4005 | 0.4338 | 4.338 | +0.024 (+5.80%) | 141,505 |
29 Mar 2019 | USD | 0.404 | 0.416 | 0.3865 | 0.41 | 4.1 | +0.011 (+2.86%) | 562,388 |
28 Mar 2019 | USD | 0.43 | 0.43 | 0.38 | 0.3986 | 3.986 | -0.027 (-6.34%) | 183,974 |
27 Mar 2019 | USD | 0.437 | 0.466 | 0.4 | 0.4256 | 4.256 | -0.004 (-1.02%) | 263,776 |
26 Mar 2019 | USD | 0.4208 | 0.43 | 0.35 | 0.43 | 4.3 | +0.032 (+8.01%) | 137,272 |
25 Mar 2019 | USD | 0.44 | 0.44 | 0.3769 | 0.3981 | 3.981 | -0.038 (-8.69%) | 682,028 |
22 Mar 2019 | USD | 0.49 | 0.49 | 0.405 | 0.436 | 4.36 | -0.023 (-4.95%) | 548,868 |
21 Mar 2019 | USD | 0.45 | 0.4663 | 0.4 | 0.4587 | 4.587 | +0.059 (+14.67%) | 1,182,274 |
20 Mar 2019 | USD | 0.3736 | 0.4006 | 0.36 | 0.4 | 4 | +0.046 (+12.87%) | 487,859 |
19 Mar 2019 | USD | 0.3525 | 0.4017 | 0.3269 | 0.3544 | 3.544 | +0.014 (+4.24%) | 659,557 |
18 Mar 2019 | USD | 0.2904 | 0.34 | 0.2723 | 0.34 | 3.4 | +0.055 (+19.30%) | 551,453 |