Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | USD | 0.43 | 0.44 | 0.4202 | 0.439 | 6.585 | +0.001 (+0.23%) | 5,461 |
1 Mar 2019 | USD | 0.425 | 0.4447 | 0.421 | 0.438 | 6.57 | +0.008 (+1.86%) | 4,744 |
28 Feb 2019 | USD | 0.44 | 0.45 | 0.425 | 0.43 | 6.45 | -0.005 (-1.15%) | 5,890 |
27 Feb 2019 | USD | 0.4223 | 0.4499 | 0.4223 | 0.435 | 6.525 | +0.013 (+2.96%) | 11,880 |
26 Feb 2019 | USD | 0.422 | 0.433 | 0.4201 | 0.4225 | 6.3375 | -0.015 (-3.54%) | 8,132 |
25 Feb 2019 | USD | 0.4268 | 0.45 | 0.4113 | 0.438 | 6.57 | -0.002 (-0.45%) | 12,734 |
22 Feb 2019 | USD | 0.4268 | 0.4405 | 0.4021 | 0.44 | 6.6 | 0.0 (0.0%) | 7,916 |
21 Feb 2019 | USD | 0.43 | 0.4449 | 0.43 | 0.44 | 6.6 | +0.004 (+0.92%) | 6,007 |
20 Feb 2019 | USD | 0.4348 | 0.452 | 0.4348 | 0.436 | 6.54 | -0.014 (-3.11%) | 4,057 |
19 Feb 2019 | USD | 0.44 | 0.4527 | 0.4381 | 0.45 | 6.75 | +0.01 (+2.27%) | 7,644 |
18 Feb 2019 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 6.6 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.4511 | 0.4599 | 0.44 | 0.44 | 6.6 | -0.01 (-2.22%) | 3,797 |
14 Feb 2019 | USD | 0.4488 | 0.46 | 0.4452 | 0.45 | 6.75 | -0.005 (-1.10%) | 7,137 |
13 Feb 2019 | USD | 0.444 | 0.4583 | 0.4431 | 0.455 | 6.825 | +0.012 (+2.69%) | 5,845 |
12 Feb 2019 | USD | 0.4372 | 0.4511 | 0.4372 | 0.4431 | 6.6465 | +0.006 (+1.37%) | 11,888 |
11 Feb 2019 | USD | 0.45 | 0.458 | 0.4011 | 0.4371 | 6.5565 | -0.02 (-4.40%) | 11,893 |
8 Feb 2019 | USD | 0.448 | 0.4649 | 0.448 | 0.4572 | 6.858 | -0.013 (-2.72%) | 2,935 |
7 Feb 2019 | USD | 0.475 | 0.4809 | 0.439 | 0.47 | 7.05 | -0.005 (-1.05%) | 11,462 |
6 Feb 2019 | USD | 0.49 | 0.49 | 0.475 | 0.475 | 7.125 | -0.006 (-1.25%) | 10,861 |
5 Feb 2019 | USD | 0.4899 | 0.493 | 0.4803 | 0.481 | 7.215 | -0.005 (-1.03%) | 4,339 |
4 Feb 2019 | USD | 0.47 | 0.49 | 0.47 | 0.486 | 7.29 | +0.006 (+1.25%) | 10,359 |
1 Feb 2019 | USD | 0.47 | 0.4899 | 0.47 | 0.48 | 7.2 | -0.005 (-1.07%) | 8,419 |
31 Jan 2019 | USD | 0.47 | 0.49 | 0.47 | 0.4852 | 7.278 | -0.005 (-0.96%) | 6,036 |
30 Jan 2019 | USD | 0.4802 | 0.49 | 0.4705 | 0.4899 | 7.3485 | +0.01 (+2.04%) | 10,874 |
29 Jan 2019 | USD | 0.4749 | 0.4978 | 0.441 | 0.4801 | 7.2015 | -0.01 (-2.00%) | 27,782 |
28 Jan 2019 | USD | 0.476 | 0.49 | 0.4601 | 0.4899 | 7.3485 | +0.01 (+2.04%) | 9,576 |
25 Jan 2019 | USD | 0.48 | 0.4979 | 0.463 | 0.4801 | 7.2015 | -0.009 (-1.86%) | 5,373 |
24 Jan 2019 | USD | 0.47 | 0.5 | 0.43 | 0.4892 | 7.338 | +0.015 (+3.21%) | 30,739 |
23 Jan 2019 | USD | 0.467 | 0.4946 | 0.467 | 0.474 | 7.11 | -0.008 (-1.64%) | 5,844 |
22 Jan 2019 | USD | 0.504 | 0.508 | 0.46 | 0.4819 | 7.2285 | -0.028 (-5.51%) | 8,561 |