Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | USD | 0.2577 | 0.2675 | 0.2404 | 0.2499 | 0.2499 | -0.008 (-3.10%) | 22,535 |
16 Jan 2019 | USD | 0.2611 | 0.2627 | 0.2418 | 0.2579 | 0.2579 | -0.004 (-1.49%) | 20,041 |
15 Jan 2019 | USD | 0.2428 | 0.2816 | 0.2374 | 0.2618 | 0.2618 | +0.019 (+7.78%) | 23,240 |
14 Jan 2019 | USD | 0.2332 | 0.2674 | 0.2305 | 0.2429 | 0.2429 | +0.01 (+4.25%) | 21,505 |
13 Jan 2019 | USD | 0.2503 | 0.2518 | 0.233 | 0.233 | 0.233 | -0.018 (-7.06%) | 29,257 |
12 Jan 2019 | USD | 0.2551 | 0.2585 | 0.2507 | 0.2507 | 0.2507 | -0.004 (-1.38%) | 28,918 |
11 Jan 2019 | USD | 0.2574 | 0.2694 | 0.2535 | 0.2542 | 0.2542 | -0.004 (-1.40%) | 27,201 |
10 Jan 2019 | USD | 0.3022 | 0.3057 | 0.2541 | 0.2578 | 0.2578 | -0.045 (-14.75%) | 28,815 |
9 Jan 2019 | USD | 0.3265 | 0.3307 | 0.302 | 0.3024 | 0.3024 | -0.025 (-7.75%) | 29,618 |
8 Jan 2019 | USD | 0.3245 | 0.3291 | 0.3017 | 0.3278 | 0.3278 | +0.003 (+1.05%) | 34,704 |
7 Jan 2019 | USD | 0.3595 | 0.3641 | 0.3232 | 0.3244 | 0.3244 | -0.031 (-8.75%) | 33,001 |
6 Jan 2019 | USD | 0.2789 | 0.4225 | 0.273 | 0.3555 | 0.3555 | +0.077 (+27.60%) | 73,735 |
5 Jan 2019 | USD | 0.2796 | 0.2912 | 0.2539 | 0.2786 | 0.2786 | -0.002 (-0.64%) | 37,884 |
4 Jan 2019 | USD | 0.2679 | 0.2827 | 0.2488 | 0.2804 | 0.2804 | +0.015 (+5.69%) | 31,413 |
3 Jan 2019 | USD | 0.2655 | 0.2954 | 0.2525 | 0.2653 | 0.2653 | +0.001 (+0.26%) | 35,827 |
2 Jan 2019 | USD | 0.2665 | 0.2668 | 0.2421 | 0.2646 | 0.2646 | -0.005 (-1.78%) | 34,855 |
1 Jan 2019 | USD | 0.2858 | 0.2871 | 0.253 | 0.2694 | 0.2694 | -0.016 (-5.71%) | 34,550 |
31 Dec 2018 | USD | 0.3002 | 0.3038 | 0.2835 | 0.2857 | 0.2857 | -0.014 (-4.64%) | 28,154 |
30 Dec 2018 | USD | 0.3032 | 0.3125 | 0.2785 | 0.2996 | 0.2996 | -0.004 (-1.15%) | 40,870 |
29 Dec 2018 | USD | 0.36 | 0.3621 | 0.3031 | 0.3031 | 0.3031 | -0.057 (-15.76%) | 38,263 |
28 Dec 2018 | USD | 0.3609 | 0.3668 | 0.3346 | 0.3598 | 0.3598 | -0.002 (-0.55%) | 39,426 |
27 Dec 2018 | USD | 0.3994 | 0.3994 | 0.3517 | 0.3618 | 0.3618 | -0.038 (-9.62%) | 32,945 |
26 Dec 2018 | USD | 0.3849 | 0.4027 | 0.3753 | 0.4003 | 0.4003 | +0.018 (+4.79%) | 36,215 |
25 Dec 2018 | USD | 0.3945 | 0.396 | 0.3579 | 0.382 | 0.382 | -0.012 (-3.09%) | 41,613 |
24 Dec 2018 | USD | 0.439 | 0.4491 | 0.3696 | 0.3942 | 0.3942 | -0.045 (-10.31%) | 41,331 |
23 Dec 2018 | USD | 0.4336 | 0.4493 | 0.423 | 0.4395 | 0.4395 | +0.006 (+1.50%) | 30,816 |
22 Dec 2018 | USD | 0.4244 | 0.4334 | 0.4098 | 0.433 | 0.433 | +0.003 (+0.77%) | 35,699 |
21 Dec 2018 | USD | 0.4574 | 0.465 | 0.4201 | 0.4297 | 0.4297 | -0.027 (-5.93%) | 35,353 |
20 Dec 2018 | USD | 0.4388 | 0.4644 | 0.4207 | 0.4568 | 0.4568 | +0.016 (+3.54%) | 42,632 |
19 Dec 2018 | USD | 0.4353 | 0.4709 | 0.4201 | 0.4412 | 0.4412 | +0.014 (+3.18%) | 47,001 |