Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2019 | USD | 0.411 | 0.4549 | 0.411 | 0.4443 | 0.4443 | +0.019 (+4.52%) | 7,950 |
18 Mar 2019 | USD | 0.45 | 0.468 | 0.425 | 0.4251 | 0.4251 | -0.027 (-5.97%) | 22,000 |
15 Mar 2019 | USD | 0.4722 | 0.4722 | 0.4396 | 0.4521 | 0.4521 | -0.003 (-0.59%) | 16,753 |
14 Mar 2019 | USD | 0.4799 | 0.4799 | 0.4483 | 0.4548 | 0.4548 | +0.001 (+0.18%) | 32,750 |
13 Mar 2019 | USD | 0.4835 | 0.4965 | 0.454 | 0.454 | 0.454 | -0.035 (-7.08%) | 41,950 |
12 Mar 2019 | USD | 0.4835 | 0.4892 | 0.45 | 0.4886 | 0.4886 | +0.017 (+3.50%) | 183,120 |
11 Mar 2019 | USD | 0.5493 | 0.55 | 0.4721 | 0.4721 | 0.4721 | -0.078 (-14.23%) | 169,174 |
8 Mar 2019 | USD | 0.5998 | 0.6 | 0.5421 | 0.5504 | 0.5504 | -0.039 (-6.60%) | 137,100 |
7 Mar 2019 | USD | 0.7 | 0.7019 | 0.5893 | 0.5893 | 0.5893 | -0.11 (-15.69%) | 36,525 |
6 Mar 2019 | USD | 0.7196 | 0.7196 | 0.6146 | 0.699 | 0.699 | -0.031 (-4.25%) | 311,160 |
5 Mar 2019 | USD | 0.7537 | 0.81 | 0.71 | 0.73 | 0.73 | +0.023 (+3.19%) | 156,866 |
4 Mar 2019 | USD | 0.6879 | 0.7074 | 0.6275 | 0.7074 | 0.7074 | +0.087 (+14.10%) | 66,598 |
1 Mar 2019 | USD | 0.517 | 0.64 | 0.5169 | 0.62 | 0.62 | +0.108 (+21.19%) | 79,157 |
28 Feb 2019 | USD | 0.505 | 0.5162 | 0.4939 | 0.5116 | 0.5116 | +0.01 (+1.91%) | 33,350 |
27 Feb 2019 | USD | 0.466 | 0.517 | 0.451 | 0.502 | 0.502 | +0.027 (+5.71%) | 34,200 |
26 Feb 2019 | USD | 0.4584 | 0.4749 | 0.4372 | 0.4749 | 0.4749 | +0.008 (+1.69%) | 14,150 |
25 Feb 2019 | USD | 0.442 | 0.479 | 0.442 | 0.467 | 0.467 | +0.05 (+12.07%) | 28,805 |
22 Feb 2019 | USD | 0.4076 | 0.4229 | 0.406 | 0.4167 | 0.4167 | +0.041 (+10.80%) | 27,975 |
21 Feb 2019 | USD | 0.393 | 0.393 | 0.3621 | 0.3761 | 0.3761 | -0.012 (-3.07%) | 53,300 |
20 Feb 2019 | USD | 0.4266 | 0.4389 | 0.3839 | 0.388 | 0.388 | -0.013 (-3.24%) | 44,356 |
19 Feb 2019 | USD | 0.4034 | 0.4283 | 0.3795 | 0.401 | 0.401 | -0.027 (-6.37%) | 116,100 |
18 Feb 2019 | USD | 0.4283 | 0.4283 | 0.4283 | 0.4283 | 0.4283 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.47 | 0.47 | 0.4122 | 0.4283 | 0.4283 | -0.018 (-3.99%) | 70,938 |
14 Feb 2019 | USD | 0.4543 | 0.475 | 0.4361 | 0.4461 | 0.4461 | -0.017 (-3.65%) | 24,600 |
13 Feb 2019 | USD | 0.471 | 0.4868 | 0.458 | 0.463 | 0.463 | -0.001 (-0.15%) | 66,350 |
12 Feb 2019 | USD | 0.47 | 0.471 | 0.4637 | 0.4637 | 0.4637 | -0.013 (-2.81%) | 48,600 |
11 Feb 2019 | USD | 0.462 | 0.4771 | 0.46 | 0.4771 | 0.4771 | +0.012 (+2.56%) | 30,000 |
8 Feb 2019 | USD | 0.4805 | 0.4805 | 0.4607 | 0.4652 | 0.4652 | +0.001 (+0.22%) | 17,100 |
7 Feb 2019 | USD | 0.4588 | 0.4965 | 0.4588 | 0.4642 | 0.4642 | -0.024 (-4.84%) | 59,589 |
6 Feb 2019 | USD | 0.4877 | 0.4884 | 0.4589 | 0.4878 | 0.4878 | +0.014 (+2.89%) | 72,870 |