Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2019 | USD | 0.304 | 0.32 | 0.304 | 0.32 | 4.8 | -0.01 (-3.03%) | 2,500 |
8 Apr 2019 | USD | 0.33 | 0.33 | 0.33 | 0.33 | 4.95 | -0.002 (-0.66%) | 3,000 |
5 Apr 2019 | USD | 0.349 | 0.349 | 0.33 | 0.3322 | 4.983 | -0.017 (-4.81%) | 7,245 |
4 Apr 2019 | USD | 0.3551 | 0.3618 | 0.3474 | 0.349 | 5.235 | -0.016 (-4.44%) | 4,855 |
3 Apr 2019 | USD | 0.3652 | 0.3652 | 0.3652 | 0.3652 | 5.478 | +0 (+0.03%) | 500 |
2 Apr 2019 | USD | 0.3567 | 0.366 | 0.3536 | 0.3651 | 5.4765 | -0.051 (-12.32%) | 26,727 |
1 Apr 2019 | USD | 0.36 | 0.4164 | 0.36 | 0.4164 | 6.246 | +0.066 (+18.97%) | 10,269 |
29 Mar 2019 | USD | 0.361 | 0.3721 | 0.35 | 0.35 | 5.25 | -0.009 (-2.48%) | 16,000 |
28 Mar 2019 | USD | 0.3636 | 0.364 | 0.3589 | 0.3589 | 5.3835 | -0.017 (-4.50%) | 18,650 |
27 Mar 2019 | USD | 0.35 | 0.3829 | 0.35 | 0.3758 | 5.637 | +0.008 (+2.09%) | 39,400 |
26 Mar 2019 | USD | 0.37 | 0.3756 | 0.3679 | 0.3681 | 5.5215 | +0.001 (+0.22%) | 10,815 |
25 Mar 2019 | USD | 0.3855 | 0.3855 | 0.3601 | 0.3673 | 5.5095 | +0.007 (+2.03%) | 11,755 |
22 Mar 2019 | USD | 0.3714 | 0.375 | 0.36 | 0.36 | 5.4 | -0.018 (-4.79%) | 10,190 |
21 Mar 2019 | USD | 0.3485 | 0.3781 | 0.3485 | 0.3781 | 5.6715 | -0 (-0.11%) | 31,184 |
20 Mar 2019 | USD | 0.3786 | 0.3786 | 0.3785 | 0.3785 | 5.6775 | +0.017 (+4.67%) | 4,500 |
19 Mar 2019 | USD | 0.3797 | 0.4222 | 0.3616 | 0.3616 | 5.424 | -0.018 (-4.77%) | 6,950 |
18 Mar 2019 | USD | 0.3797 | 0.3797 | 0.3797 | 0.3797 | 5.6955 | +0.007 (+1.96%) | 100 |
15 Mar 2019 | USD | 0.386 | 0.386 | 0.3724 | 0.3724 | 5.586 | -0.014 (-3.52%) | 6,100 |
14 Mar 2019 | USD | 0.4106 | 0.4148 | 0.386 | 0.386 | 5.79 | -0.024 (-5.83%) | 15,298 |
13 Mar 2019 | USD | 0.4402 | 0.4402 | 0.3944 | 0.4099 | 6.1485 | -0.034 (-7.56%) | 20,170 |
12 Mar 2019 | USD | 0.4499 | 0.474 | 0.4358 | 0.4434 | 6.651 | -0.009 (-1.97%) | 21,970 |
11 Mar 2019 | USD | 0.4329 | 0.4523 | 0.4329 | 0.4523 | 6.7845 | +0.03 (+7.03%) | 6,444 |
8 Mar 2019 | USD | 0.4416 | 0.4453 | 0.406 | 0.4226 | 6.339 | -0.035 (-7.69%) | 27,910 |
7 Mar 2019 | USD | 0.45 | 0.4644 | 0.435 | 0.4578 | 6.867 | +0.011 (+2.42%) | 11,480 |
6 Mar 2019 | USD | 0.458 | 0.46 | 0.443 | 0.447 | 6.705 | -0.011 (-2.34%) | 3,714 |
5 Mar 2019 | USD | 0.44 | 0.4928 | 0.4367 | 0.4577 | 6.8655 | +0.019 (+4.35%) | 4,395 |
4 Mar 2019 | USD | 0.4237 | 0.4386 | 0.4234 | 0.4386 | 6.579 | +0.019 (+4.43%) | 15,345 |
1 Mar 2019 | USD | 0.4339 | 0.45 | 0.42 | 0.42 | 6.3 | -0.046 (-9.87%) | 31,000 |
28 Feb 2019 | USD | 0.419 | 0.466 | 0.419 | 0.466 | 6.99 | +0.068 (+17.11%) | 24,660 |
27 Feb 2019 | USD | 0.3979 | 0.3979 | 0.3979 | 0.3979 | 5.9685 | +0.002 (+0.48%) | 300 |