Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 7.65 | +0.002 (+0.39%) | 0 |
18 Jan 2019 | USD | 0.49 | 0.5126 | 0.4706 | 0.508 | 7.62 | +0.023 (+4.74%) | 13,694 |
17 Jan 2019 | USD | 0.49 | 0.5 | 0.4548 | 0.485 | 7.275 | +0.004 (+0.83%) | 16,843 |
16 Jan 2019 | USD | 0.578 | 0.5799 | 0.4525 | 0.481 | 7.215 | -0.068 (-12.35%) | 64,118 |
15 Jan 2019 | USD | 0.52 | 0.5887 | 0.5103 | 0.5488 | 8.232 | +0.024 (+4.53%) | 34,795 |
14 Jan 2019 | USD | 0.505 | 0.529 | 0.5 | 0.525 | 7.875 | +0.015 (+2.94%) | 14,017 |
11 Jan 2019 | USD | 0.5 | 0.529 | 0.495 | 0.51 | 7.65 | -0.01 (-1.92%) | 8,668 |
10 Jan 2019 | USD | 0.497 | 0.5263 | 0.485 | 0.52 | 7.8 | -0.009 (-1.70%) | 14,112 |
9 Jan 2019 | USD | 0.489 | 0.5297 | 0.4552 | 0.529 | 7.935 | +0.023 (+4.48%) | 72,478 |
8 Jan 2019 | USD | 0.49 | 0.5063 | 0.489 | 0.5063 | 7.5945 | -0.013 (-2.52%) | 15,138 |
7 Jan 2019 | USD | 0.48 | 0.5194 | 0.48 | 0.5194 | 7.791 | -0.01 (-1.94%) | 13,441 |
4 Jan 2019 | USD | 0.4526 | 0.5297 | 0.4526 | 0.5297 | 7.9455 | +0.06 (+12.70%) | 19,737 |
3 Jan 2019 | USD | 0.47 | 0.4957 | 0.4511 | 0.47 | 7.05 | 0.0 (0.0%) | 6,254 |
2 Jan 2019 | USD | 0.44 | 0.4799 | 0.44 | 0.47 | 7.05 | 0.0 (0.0%) | 5,170 |
1 Jan 2019 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 7.05 | +0.005 (+1.05%) | 0 |
31 Dec 2018 | USD | 0.5 | 0.5 | 0.445 | 0.4651 | 6.9765 | -0.012 (-2.54%) | 7,999 |
28 Dec 2018 | USD | 0.4329 | 0.5 | 0.4329 | 0.4772 | 7.158 | +0.04 (+9.12%) | 17,942 |
27 Dec 2018 | USD | 0.4498 | 0.456 | 0.43 | 0.4373 | 6.5595 | -0.01 (-2.28%) | 7,758 |
26 Dec 2018 | USD | 0.4325 | 0.474 | 0.43 | 0.4475 | 6.7125 | -0.002 (-0.38%) | 22,274 |
24 Dec 2018 | USD | 0.4736 | 0.48 | 0.42 | 0.4492 | 6.738 | -0.031 (-6.42%) | 11,888 |
21 Dec 2018 | USD | 0.5 | 0.5 | 0.4277 | 0.48 | 7.2 | -0.042 (-8.08%) | 26,083 |
20 Dec 2018 | USD | 0.4989 | 0.5275 | 0.4735 | 0.5222 | 7.833 | +0.027 (+5.49%) | 33,188 |
19 Dec 2018 | USD | 0.47 | 0.52 | 0.47 | 0.495 | 7.425 | +0.012 (+2.42%) | 14,178 |
18 Dec 2018 | USD | 0.5001 | 0.52 | 0.48 | 0.4833 | 7.2495 | -0.032 (-6.16%) | 21,460 |
17 Dec 2018 | USD | 0.535 | 0.5363 | 0.4716 | 0.515 | 7.725 | -0.015 (-2.83%) | 16,003 |
14 Dec 2018 | USD | 0.53 | 0.53 | 0.5008 | 0.53 | 7.95 | +0.03 (+5.96%) | 16,935 |
13 Dec 2018 | USD | 0.5196 | 0.53 | 0.48 | 0.5002 | 7.503 | -0.013 (-2.53%) | 30,651 |
12 Dec 2018 | USD | 0.4 | 0.55 | 0.4 | 0.5132 | 7.698 | +0.113 (+28.30%) | 110,617 |
11 Dec 2018 | USD | 0.426 | 0.428 | 0.4 | 0.4 | 6 | -0.02 (-4.76%) | 7,120 |
10 Dec 2018 | USD | 0.41 | 0.454 | 0.38 | 0.42 | 6.3 | 0.0 (0.0%) | 34,377 |