Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | USD | 0.21 | 0.2372 | 0.21 | 0.2372 | 7.5904 | -0.017 (-6.54%) | 10,700 |
24 Jan 2019 | USD | 0.2275 | 0.2538 | 0.211 | 0.2538 | 8.1216 | +0.004 (+1.52%) | 10,300 |
23 Jan 2019 | USD | 0.255 | 0.255 | 0.25 | 0.25 | 8 | 0.0 (0.0%) | 4,000 |
22 Jan 2019 | USD | 0.2599 | 0.2599 | 0.25 | 0.25 | 8 | -0.005 (-1.85%) | 20,184 |
21 Jan 2019 | USD | 0.2547 | 0.2547 | 0.2547 | 0.2547 | 8.1504 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 0.26 | 0.26 | 0.2547 | 0.2547 | 8.1504 | +0.001 (+0.51%) | 3,100 |
17 Jan 2019 | USD | 0.2534 | 0.2534 | 0.2534 | 0.2534 | 8.1088 | -0.001 (-0.39%) | 6,000 |
16 Jan 2019 | USD | 0.2544 | 0.2544 | 0.2544 | 0.2544 | 8.1408 | +0.005 (+1.96%) | 1,000 |
15 Jan 2019 | USD | 0.2497 | 0.2497 | 0.2258 | 0.2495 | 7.984 | +0.015 (+6.17%) | 10,058 |
14 Jan 2019 | USD | 0.23 | 0.26 | 0.201 | 0.235 | 7.52 | -0.025 (-9.62%) | 23,858 |
11 Jan 2019 | USD | 0.25 | 0.265 | 0.25 | 0.26 | 8.32 | 0.0 (0.0%) | 3,991 |
10 Jan 2019 | USD | 0.29 | 0.29 | 0.25 | 0.26 | 8.32 | -0.03 (-10.34%) | 89,684 |
9 Jan 2019 | USD | 0.269 | 0.3 | 0.269 | 0.29 | 9.28 | +0.02 (+7.41%) | 109,206 |
8 Jan 2019 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 8.64 | 0.0 (0.0%) | 1,800 |
7 Jan 2019 | USD | 0.264 | 0.27 | 0.26 | 0.27 | 8.64 | +0.01 (+3.77%) | 24,500 |
4 Jan 2019 | USD | 0.24 | 0.2602 | 0.15 | 0.2602 | 8.3264 | +0 (+0.08%) | 100,555 |
3 Jan 2019 | USD | 0.24 | 0.26 | 0.24 | 0.26 | 8.32 | +0.005 (+1.96%) | 7,680 |
2 Jan 2019 | USD | 0.2525 | 0.255 | 0.231 | 0.255 | 8.16 | -0.004 (-1.54%) | 3,300 |
1 Jan 2019 | USD | 0.259 | 0.259 | 0.259 | 0.259 | 8.288 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.201 | 0.259 | 0.201 | 0.259 | 8.288 | -0.011 (-4.07%) | 30,585 |
28 Dec 2018 | USD | 0.28 | 0.28 | 0.24 | 0.27 | 8.64 | -0.01 (-3.57%) | 13,300 |
27 Dec 2018 | USD | 0.275 | 0.28 | 0.27 | 0.28 | 8.96 | 0.0 (0.0%) | 14,600 |
26 Dec 2018 | USD | 0.25 | 0.28 | 0.25 | 0.28 | 8.96 | 0.0 (0.0%) | 3,750 |
24 Dec 2018 | USD | 0.275 | 0.28 | 0.275 | 0.28 | 8.96 | 0.0 (0.0%) | 10,522 |
21 Dec 2018 | USD | 0.25 | 0.28 | 0.25 | 0.28 | 8.96 | +0.005 (+1.82%) | 6,000 |
20 Dec 2018 | USD | 0.275 | 0.275 | 0.275 | 0.275 | 8.8 | -0.005 (-1.79%) | 4,574 |
19 Dec 2018 | USD | 0.245 | 0.28 | 0.24 | 0.28 | 8.96 | 0.0 (0.0%) | 23,970 |
18 Dec 2018 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 8.96 | 0.0 (0.0%) | 0 |
17 Dec 2018 | USD | 0.25 | 0.28 | 0.25 | 0.28 | 8.96 | 0.0 (0.0%) | 2,740 |
14 Dec 2018 | USD | 0.29 | 0.29 | 0.27 | 0.28 | 8.96 | +0.015 (+5.66%) | 4,500 |