Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2019 | USD | 0.1468 | 0.1494 | 0.143 | 0.1494 | 0.1494 | +0.002 (+1.36%) | 805,617 |
25 Feb 2019 | USD | 0.145 | 0.1489 | 0.1406 | 0.1474 | 0.1474 | +0.002 (+1.10%) | 1,341,105 |
24 Feb 2019 | USD | 0.1585 | 0.1658 | 0.1387 | 0.1458 | 0.1458 | -0.013 (-8.13%) | 1,974,493 |
23 Feb 2019 | USD | 0.1533 | 0.1596 | 0.1507 | 0.1587 | 0.1587 | +0.005 (+3.25%) | 716,233 |
22 Feb 2019 | USD | 0.1495 | 0.1552 | 0.1489 | 0.1537 | 0.1537 | +0.004 (+3.02%) | 329,389 |
21 Feb 2019 | USD | 0.1569 | 0.1569 | 0.147 | 0.1492 | 0.1492 | -0.009 (-5.45%) | 428,407 |
20 Feb 2019 | USD | 0.1534 | 0.1578 | 0.1502 | 0.1578 | 0.1578 | +0.004 (+2.80%) | 439,605 |
19 Feb 2019 | USD | 0.1589 | 0.1597 | 0.1515 | 0.1535 | 0.1535 | -0.005 (-3.34%) | 542,876 |
18 Feb 2019 | USD | 0.1482 | 0.1606 | 0.1476 | 0.1588 | 0.1588 | +0.01 (+7.01%) | 870,966 |
17 Feb 2019 | USD | 0.1453 | 0.1497 | 0.1441 | 0.1484 | 0.1484 | +0.004 (+2.56%) | 594,019 |
16 Feb 2019 | USD | 0.1418 | 0.1496 | 0.1412 | 0.1447 | 0.1447 | +0.004 (+2.55%) | 495,477 |
15 Feb 2019 | USD | 0.1436 | 0.1441 | 0.1401 | 0.1411 | 0.1411 | -0.002 (-1.54%) | 327,453 |
14 Feb 2019 | USD | 0.1456 | 0.1465 | 0.1424 | 0.1433 | 0.1433 | -0.002 (-1.31%) | 391,777 |
13 Feb 2019 | USD | 0.151 | 0.151 | 0.1428 | 0.1452 | 0.1452 | -0.006 (-3.97%) | 801,473 |
12 Feb 2019 | USD | 0.1401 | 0.1539 | 0.1377 | 0.1512 | 0.1512 | +0.011 (+7.62%) | 1,011,654 |
11 Feb 2019 | USD | 0.1438 | 0.1438 | 0.1396 | 0.1405 | 0.1405 | -0.003 (-2.02%) | 199,605 |
10 Feb 2019 | USD | 0.1418 | 0.1437 | 0.1382 | 0.1434 | 0.1434 | +0.002 (+1.06%) | 360,402 |
9 Feb 2019 | USD | 0.1434 | 0.1499 | 0.1407 | 0.1419 | 0.1419 | -0.001 (-0.77%) | 447,199 |
8 Feb 2019 | USD | 0.1338 | 0.1464 | 0.1335 | 0.143 | 0.143 | +0.01 (+7.36%) | 655,422 |
7 Feb 2019 | USD | 0.1322 | 0.1376 | 0.131 | 0.1332 | 0.1332 | +0.001 (+0.60%) | 338,993 |
6 Feb 2019 | USD | 0.1407 | 0.141 | 0.13 | 0.1324 | 0.1324 | -0.007 (-5.36%) | 720,996 |
5 Feb 2019 | USD | 0.148 | 0.1528 | 0.1384 | 0.1399 | 0.1399 | -0.008 (-5.41%) | 1,233,228 |
4 Feb 2019 | USD | 0.1395 | 0.1516 | 0.1371 | 0.1479 | 0.1479 | +0.009 (+6.33%) | 1,621,853 |
3 Feb 2019 | USD | 0.1442 | 0.1464 | 0.1368 | 0.1391 | 0.1391 | -0.006 (-4.07%) | 408,747 |
2 Feb 2019 | USD | 0.1443 | 0.1458 | 0.1405 | 0.145 | 0.145 | +0.001 (+0.62%) | 466,911 |
1 Feb 2019 | USD | 0.1425 | 0.1483 | 0.1357 | 0.1441 | 0.1441 | +0.002 (+1.34%) | 634,618 |
31 Jan 2019 | USD | 0.1496 | 0.1511 | 0.1394 | 0.1422 | 0.1422 | -0.007 (-4.76%) | 938,774 |
30 Jan 2019 | USD | 0.1537 | 0.1569 | 0.1486 | 0.1493 | 0.1493 | -0.004 (-2.86%) | 1,361,494 |
29 Jan 2019 | USD | 0.1527 | 0.1725 | 0.147 | 0.1537 | 0.1537 | +0.001 (+0.72%) | 4,244,325 |
28 Jan 2019 | USD | 0.1536 | 0.1622 | 0.1355 | 0.1526 | 0.1526 | -0.002 (-1.17%) | 2,070,744 |