Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | USD | 0.4043 | 0.4277 | 0.3962 | 0.4276 | 0.4276 | +0.023 (+5.76%) | 28,309 |
17 Dec 2018 | USD | 0.3581 | 0.4154 | 0.3569 | 0.4043 | 0.4043 | +0.047 (+13.06%) | 35,723 |
16 Dec 2018 | USD | 0.3538 | 0.3713 | 0.3509 | 0.3576 | 0.3576 | +0.004 (+1.05%) | 27,655 |
15 Dec 2018 | USD | 0.3575 | 0.3628 | 0.3522 | 0.3539 | 0.3539 | -0.004 (-1.03%) | 25,881 |
14 Dec 2018 | USD | 0.3675 | 0.3775 | 0.3544 | 0.3576 | 0.3576 | -0.01 (-2.61%) | 20,760 |
13 Dec 2018 | USD | 0.3879 | 0.3879 | 0.3646 | 0.3672 | 0.3672 | -0.019 (-4.87%) | 24,394 |
12 Dec 2018 | USD | 0.3789 | 0.3959 | 0.377 | 0.386 | 0.386 | +0.007 (+1.74%) | 23,377 |
11 Dec 2018 | USD | 0.3922 | 0.4018 | 0.372 | 0.3794 | 0.3794 | -0.013 (-3.26%) | 37,523 |
10 Dec 2018 | USD | 0.4019 | 0.4059 | 0.3863 | 0.3922 | 0.3922 | -0.01 (-2.53%) | 26,076 |
9 Dec 2018 | USD | 0.3914 | 0.4113 | 0.3885 | 0.4024 | 0.4024 | +0.011 (+2.92%) | 29,613 |
8 Dec 2018 | USD | 0.3846 | 0.3987 | 0.3772 | 0.391 | 0.391 | +0.007 (+1.88%) | 28,299 |
7 Dec 2018 | USD | 0.4 | 0.4 | 0.3542 | 0.3838 | 0.3838 | -0.016 (-3.95%) | 31,264 |
6 Dec 2018 | USD | 0.4253 | 0.4363 | 0.3996 | 0.3996 | 0.3996 | -0.026 (-6.18%) | 32,883 |
5 Dec 2018 | USD | 0.4463 | 0.4483 | 0.4194 | 0.4259 | 0.4259 | -0.02 (-4.53%) | 31,907 |
4 Dec 2018 | USD | 0.4301 | 0.4506 | 0.4287 | 0.4461 | 0.4461 | +0.016 (+3.70%) | 31,950 |
3 Dec 2018 | USD | 0.4625 | 0.4647 | 0.4302 | 0.4302 | 0.4302 | -0.032 (-6.98%) | 32,458 |
2 Dec 2018 | USD | 0.4647 | 0.4736 | 0.4525 | 0.4625 | 0.4625 | -0.002 (-0.34%) | 35,977 |
1 Dec 2018 | USD | 0.4521 | 0.4893 | 0.4454 | 0.4641 | 0.4641 | +0.012 (+2.68%) | 32,635 |
30 Nov 2018 | USD | 0.4908 | 0.5006 | 0.4367 | 0.452 | 0.452 | -0.04 (-8.13%) | 30,985 |
29 Nov 2018 | USD | 0.5054 | 0.5547 | 0.4761 | 0.492 | 0.492 | -0.014 (-2.69%) | 31,660 |
28 Nov 2018 | USD | 0.4105 | 0.5127 | 0.4096 | 0.5056 | 0.5056 | +0.102 (+25.21%) | 35,965 |
27 Nov 2018 | USD | 0.4301 | 0.4404 | 0.374 | 0.4038 | 0.4038 | -0.028 (-6.48%) | 27,438 |
26 Nov 2018 | USD | 0.4658 | 0.4773 | 0.4275 | 0.4318 | 0.4318 | -0.036 (-7.70%) | 31,709 |
25 Nov 2018 | USD | 0.4611 | 0.5065 | 0.4317 | 0.4678 | 0.4678 | +0.005 (+1.10%) | 34,596 |
24 Nov 2018 | USD | 0.5056 | 0.5308 | 0.4627 | 0.4627 | 0.4627 | -0.042 (-8.36%) | 30,302 |
23 Nov 2018 | USD | 0.5203 | 0.5339 | 0.4873 | 0.5049 | 0.5049 | -0.018 (-3.48%) | 45,154 |
22 Nov 2018 | USD | 0.5556 | 0.5586 | 0.5229 | 0.5231 | 0.5231 | -0.034 (-6.15%) | 56,058 |
21 Nov 2018 | USD | 0.5427 | 0.5604 | 0.5285 | 0.5574 | 0.5574 | +0.012 (+2.26%) | 61,646 |
20 Nov 2018 | USD | 0.6056 | 0.6239 | 0.5271 | 0.5451 | 0.5451 | -0.062 (-10.17%) | 65,469 |
19 Nov 2018 | USD | 0.727 | 0.727 | 0.602 | 0.6068 | 0.6068 | -0.122 (-16.74%) | 65,753 |