Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2019 | USD | 0.5 | 0.5 | 0.4624 | 0.4741 | 0.4741 | -0.016 (-3.24%) | 13,000 |
4 Feb 2019 | USD | 0.47 | 0.51 | 0.45 | 0.49 | 0.49 | +0.021 (+4.48%) | 69,640 |
1 Feb 2019 | USD | 0.4856 | 0.5383 | 0.469 | 0.469 | 0.469 | -0.013 (-2.60%) | 96,756 |
31 Jan 2019 | USD | 0.4834 | 0.5 | 0.4777 | 0.4815 | 0.4815 | +0.005 (+1.13%) | 8,015 |
30 Jan 2019 | USD | 0.5064 | 0.5132 | 0.4761 | 0.4761 | 0.4761 | -0.031 (-6.17%) | 47,328 |
29 Jan 2019 | USD | 0.4937 | 0.5165 | 0.4901 | 0.5074 | 0.5074 | -0.022 (-4.25%) | 109,212 |
28 Jan 2019 | USD | 0.516 | 0.5299 | 0.516 | 0.5299 | 0.5299 | +0.005 (+0.97%) | 37,136 |
25 Jan 2019 | USD | 0.5 | 0.527 | 0.486 | 0.5248 | 0.5248 | +0.036 (+7.36%) | 52,000 |
24 Jan 2019 | USD | 0.471 | 0.5094 | 0.471 | 0.4888 | 0.4888 | +0.008 (+1.58%) | 22,030 |
23 Jan 2019 | USD | 0.529 | 0.54 | 0.4415 | 0.4812 | 0.4812 | -0.052 (-9.82%) | 88,183 |
22 Jan 2019 | USD | 0.5675 | 0.5675 | 0.5296 | 0.5336 | 0.5336 | -0.022 (-3.91%) | 30,933 |
21 Jan 2019 | USD | 0.5553 | 0.5553 | 0.5553 | 0.5553 | 0.5553 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 0.5561 | 0.5562 | 0.5553 | 0.5553 | 0.5553 | -0.017 (-3.04%) | 11,795 |
17 Jan 2019 | USD | 0.54 | 0.6 | 0.54 | 0.5727 | 0.5727 | +0.027 (+4.89%) | 60,811 |
16 Jan 2019 | USD | 0.5755 | 0.5755 | 0.546 | 0.546 | 0.546 | -0.016 (-2.92%) | 37,550 |
15 Jan 2019 | USD | 0.583 | 0.583 | 0.5371 | 0.5624 | 0.5624 | -0.013 (-2.19%) | 30,410 |
14 Jan 2019 | USD | 0.58 | 0.6 | 0.5739 | 0.575 | 0.575 | -0.015 (-2.54%) | 7,577 |
11 Jan 2019 | USD | 0.6101 | 0.6428 | 0.5825 | 0.59 | 0.59 | -0.035 (-5.60%) | 60,820 |
10 Jan 2019 | USD | 0.6 | 0.625 | 0.599 | 0.625 | 0.625 | +0.04 (+6.80%) | 29,924 |
9 Jan 2019 | USD | 0.62 | 0.62 | 0.5852 | 0.5852 | 0.5852 | -0.053 (-8.28%) | 10,355 |
8 Jan 2019 | USD | 0.6807 | 0.692 | 0.612 | 0.638 | 0.638 | -0.044 (-6.48%) | 20,582 |
7 Jan 2019 | USD | 0.5712 | 0.692 | 0.5712 | 0.6822 | 0.6822 | +0.113 (+19.89%) | 60,666 |
4 Jan 2019 | USD | 0.544 | 0.5928 | 0.54 | 0.569 | 0.569 | +0.007 (+1.25%) | 25,420 |
3 Jan 2019 | USD | 0.596 | 0.596 | 0.5504 | 0.562 | 0.562 | -0.024 (-4.10%) | 31,850 |
2 Jan 2019 | USD | 0.625 | 0.625 | 0.562 | 0.586 | 0.586 | -0.033 (-5.33%) | 24,216 |
1 Jan 2019 | USD | 0.619 | 0.619 | 0.619 | 0.619 | 0.619 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.6107 | 0.623 | 0.61 | 0.619 | 0.619 | +0.013 (+2.15%) | 48,800 |
28 Dec 2018 | USD | 0.5831 | 0.6061 | 0.56 | 0.606 | 0.606 | +0.016 (+2.71%) | 14,100 |
27 Dec 2018 | USD | 0.518 | 0.63 | 0.518 | 0.59 | 0.59 | +0.01 (+1.72%) | 53,630 |
26 Dec 2018 | USD | 0.54 | 0.58 | 0.5 | 0.58 | 0.58 | +0.039 (+7.21%) | 65,935 |