Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2019 | USD | 0.1678 | 0.1783 | 0.1647 | 0.1722 | 0.1722 | +0.005 (+2.81%) | 3,948,835 |
27 Mar 2019 | USD | 0.1585 | 0.1853 | 0.1571 | 0.1675 | 0.1675 | +0.008 (+4.95%) | 9,033,933 |
26 Mar 2019 | USD | 0.1543 | 0.1677 | 0.1478 | 0.1596 | 0.1596 | +0.005 (+3.30%) | 4,685,124 |
25 Mar 2019 | USD | 0.1572 | 0.1626 | 0.1512 | 0.1545 | 0.1545 | -0.003 (-1.84%) | 2,266,113 |
24 Mar 2019 | USD | 0.1568 | 0.1581 | 0.1535 | 0.1574 | 0.1574 | +0.001 (+0.64%) | 795,054 |
23 Mar 2019 | USD | 0.1564 | 0.159 | 0.1552 | 0.1564 | 0.1564 | 0.0 (0.0%) | 762,639 |
22 Mar 2019 | USD | 0.1531 | 0.1579 | 0.1509 | 0.1564 | 0.1564 | +0.003 (+2.16%) | 1,322,573 |
21 Mar 2019 | USD | 0.1618 | 0.1645 | 0.1485 | 0.1531 | 0.1531 | -0.009 (-5.44%) | 1,699,517 |
20 Mar 2019 | USD | 0.1603 | 0.1635 | 0.158 | 0.1619 | 0.1619 | +0.002 (+1.12%) | 1,224,490 |
19 Mar 2019 | USD | 0.1617 | 0.1626 | 0.1563 | 0.1601 | 0.1601 | -0.001 (-0.81%) | 1,086,812 |
18 Mar 2019 | USD | 0.1622 | 0.1646 | 0.1598 | 0.1614 | 0.1614 | -0.001 (-0.43%) | 970,009 |
17 Mar 2019 | USD | 0.1625 | 0.1649 | 0.1599 | 0.1621 | 0.1621 | -0 (-0.18%) | 661,520 |
16 Mar 2019 | USD | 0.1649 | 0.1661 | 0.1599 | 0.1624 | 0.1624 | -0.003 (-1.52%) | 1,176,811 |
15 Mar 2019 | USD | 0.1644 | 0.1666 | 0.1617 | 0.1649 | 0.1649 | +0 (+0.24%) | 1,105,928 |
14 Mar 2019 | USD | 0.1592 | 0.1685 | 0.1584 | 0.1645 | 0.1645 | +0.005 (+3.39%) | 2,316,065 |
13 Mar 2019 | USD | 0.1591 | 0.1639 | 0.1545 | 0.1591 | 0.1591 | 0.0 (0.0%) | 1,917,960 |
12 Mar 2019 | USD | 0.1556 | 0.1665 | 0.1506 | 0.1591 | 0.1591 | +0.004 (+2.65%) | 2,065,492 |
11 Mar 2019 | USD | 0.1675 | 0.1708 | 0.155 | 0.155 | 0.155 | -0.013 (-7.96%) | 3,287,988 |
10 Mar 2019 | USD | 0.1647 | 0.1814 | 0.1598 | 0.1684 | 0.1684 | +0.003 (+1.94%) | 8,305,860 |
9 Mar 2019 | USD | 0.1444 | 0.1662 | 0.1442 | 0.1652 | 0.1652 | +0.021 (+14.33%) | 4,619,380 |
8 Mar 2019 | USD | 0.1469 | 0.1557 | 0.1435 | 0.1445 | 0.1445 | -0.003 (-1.90%) | 2,272,561 |
7 Mar 2019 | USD | 0.1454 | 0.148 | 0.1439 | 0.1473 | 0.1473 | +0.002 (+1.24%) | 844,579 |
6 Mar 2019 | USD | 0.1423 | 0.1474 | 0.1405 | 0.1455 | 0.1455 | +0.004 (+2.61%) | 1,051,187 |
5 Mar 2019 | USD | 0.1387 | 0.1437 | 0.1373 | 0.1418 | 0.1418 | +0.003 (+2.09%) | 611,687 |
4 Mar 2019 | USD | 0.1439 | 0.1445 | 0.1359 | 0.1389 | 0.1389 | -0.005 (-3.34%) | 682,582 |
3 Mar 2019 | USD | 0.1433 | 0.1503 | 0.143 | 0.1437 | 0.1437 | +0.001 (+0.49%) | 848,470 |
2 Mar 2019 | USD | 0.1431 | 0.1447 | 0.1412 | 0.143 | 0.143 | -0.001 (-0.35%) | 696,773 |
1 Mar 2019 | USD | 0.1428 | 0.1486 | 0.1428 | 0.1435 | 0.1435 | +0.001 (+0.56%) | 1,020,812 |
28 Feb 2019 | USD | 0.1462 | 0.1558 | 0.1371 | 0.1427 | 0.1427 | -0.004 (-2.39%) | 2,741,204 |
27 Feb 2019 | USD | 0.1491 | 0.1668 | 0.1423 | 0.1462 | 0.1462 | -0.003 (-2.14%) | 2,897,622 |