Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2019 | USD | 0.45 | 0.45 | 0.4401 | 0.4425 | 0.4425 | -0.005 (-1.07%) | 29,503 |
5 Feb 2019 | USD | 0.4374 | 0.45 | 0.432 | 0.4473 | 0.4473 | +0.013 (+3.04%) | 53,211 |
4 Feb 2019 | USD | 0.447 | 0.447 | 0.4303 | 0.4341 | 0.4341 | +0.008 (+1.95%) | 63,660 |
1 Feb 2019 | USD | 0.415 | 0.4361 | 0.415 | 0.4258 | 0.4258 | +0.003 (+0.71%) | 33,018 |
31 Jan 2019 | USD | 0.45 | 0.45 | 0.421 | 0.4228 | 0.4228 | -0.004 (-1.05%) | 9,893 |
30 Jan 2019 | USD | 0.43 | 0.43 | 0.415 | 0.4273 | 0.4273 | +0.017 (+4.09%) | 43,668 |
29 Jan 2019 | USD | 0.4075 | 0.4106 | 0.4066 | 0.4105 | 0.4105 | +0.001 (+0.12%) | 2,214 |
28 Jan 2019 | USD | 0.4039 | 0.4237 | 0.4039 | 0.41 | 0.41 | -0.015 (-3.42%) | 95,767 |
25 Jan 2019 | USD | 0.3999 | 0.4245 | 0.3784 | 0.4245 | 0.4245 | +0.031 (+7.99%) | 183,000 |
24 Jan 2019 | USD | 0.41 | 0.41 | 0.389 | 0.3931 | 0.3931 | +0.001 (+0.13%) | 19,779 |
23 Jan 2019 | USD | 0.3999 | 0.3999 | 0.38 | 0.3926 | 0.3926 | +0.017 (+4.53%) | 14,439 |
22 Jan 2019 | USD | 0.398 | 0.3989 | 0.3751 | 0.3756 | 0.3756 | -0.014 (-3.69%) | 37,456 |
21 Jan 2019 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0 (+0.05%) | 0 |
18 Jan 2019 | USD | 0.395 | 0.414 | 0.35 | 0.3898 | 0.3898 | -0.024 (-5.85%) | 275,886 |
17 Jan 2019 | USD | 0.4111 | 0.414 | 0.395 | 0.414 | 0.414 | -0.004 (-0.96%) | 52,377 |
16 Jan 2019 | USD | 0.4171 | 0.42 | 0.4123 | 0.418 | 0.418 | +0 (+0.02%) | 30,338 |
15 Jan 2019 | USD | 0.42 | 0.43 | 0.4126 | 0.4179 | 0.4179 | -0.003 (-0.76%) | 12,370 |
14 Jan 2019 | USD | 0.4389 | 0.4389 | 0.4117 | 0.4211 | 0.4211 | +0.008 (+1.86%) | 43,272 |
11 Jan 2019 | USD | 0.4441 | 0.4441 | 0.4134 | 0.4134 | 0.4134 | -0.01 (-2.27%) | 48,851 |
10 Jan 2019 | USD | 0.415 | 0.423 | 0.415 | 0.423 | 0.423 | +0.005 (+1.22%) | 41,875 |
9 Jan 2019 | USD | 0.425 | 0.425 | 0.4101 | 0.4179 | 0.4179 | -0.005 (-1.28%) | 98,896 |
8 Jan 2019 | USD | 0.4065 | 0.44 | 0.4065 | 0.4233 | 0.4233 | +0.012 (+2.84%) | 83,910 |
7 Jan 2019 | USD | 0.4233 | 0.435 | 0.4065 | 0.4116 | 0.4116 | -0.009 (-2.02%) | 28,597 |
4 Jan 2019 | USD | 0.403 | 0.44 | 0.403 | 0.4201 | 0.4201 | +0.007 (+1.62%) | 86,267 |
3 Jan 2019 | USD | 0.4171 | 0.422 | 0.3996 | 0.4134 | 0.4134 | -0.005 (-1.15%) | 77,767 |
2 Jan 2019 | USD | 0.4202 | 0.4215 | 0.4097 | 0.4182 | 0.4182 | +0.018 (+4.55%) | 36,626 |
1 Jan 2019 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0 (-0.05%) | 0 |
31 Dec 2018 | USD | 0.4123 | 0.4146 | 0.3927 | 0.4002 | 0.4002 | +0.007 (+1.91%) | 30,038 |
28 Dec 2018 | USD | 0.3841 | 0.405 | 0.3841 | 0.3927 | 0.3927 | -0.008 (-1.97%) | 53,130 |
27 Dec 2018 | USD | 0.3725 | 0.4137 | 0.3725 | 0.4006 | 0.4006 | -0.007 (-1.69%) | 30,340 |