Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2019 | USD | 0.5 | 0.505 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 31,000 |
14 Feb 2019 | USD | 0.5 | 0.505 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 8,511 |
13 Feb 2019 | USD | 0.5082 | 0.524 | 0.5 | 0.5 | 0.5 | -0.008 (-1.59%) | 24,402 |
12 Feb 2019 | USD | 0.507 | 0.53 | 0.5 | 0.5081 | 0.5081 | +0.002 (+0.47%) | 27,027 |
11 Feb 2019 | USD | 0.487 | 0.5057 | 0.4826 | 0.5057 | 0.5057 | +0.028 (+5.79%) | 45,260 |
8 Feb 2019 | USD | 0.4917 | 0.4917 | 0.46 | 0.478 | 0.478 | -0.031 (-6.07%) | 13,827 |
7 Feb 2019 | USD | 0.5089 | 0.5089 | 0.5089 | 0.5089 | 0.5089 | +0.027 (+5.62%) | 1,100 |
6 Feb 2019 | USD | 0.4837 | 0.4837 | 0.4818 | 0.4818 | 0.4818 | +0.005 (+1.01%) | 1,600 |
5 Feb 2019 | USD | 0.42 | 0.4999 | 0.42 | 0.477 | 0.477 | -0.026 (-5.09%) | 24,364 |
4 Feb 2019 | USD | 0.516 | 0.516 | 0.4853 | 0.5026 | 0.5026 | +0.004 (+0.80%) | 3,901 |
1 Feb 2019 | USD | 0.52 | 0.5229 | 0.487 | 0.4986 | 0.4986 | -0.006 (-1.15%) | 11,050 |
31 Jan 2019 | USD | 0.5001 | 0.5066 | 0.4925 | 0.5044 | 0.5044 | +0.014 (+2.94%) | 9,752 |
30 Jan 2019 | USD | 0.5243 | 0.5243 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 12,124 |
29 Jan 2019 | USD | 0.5051 | 0.5051 | 0.49 | 0.49 | 0.49 | -0.014 (-2.70%) | 86,500 |
28 Jan 2019 | USD | 0.5366 | 0.5366 | 0.5 | 0.5036 | 0.5036 | -0.024 (-4.48%) | 36,531 |
25 Jan 2019 | USD | 0.5298 | 0.54 | 0.52 | 0.5272 | 0.5272 | -0.004 (-0.75%) | 37,999 |
24 Jan 2019 | USD | 0.5298 | 0.5338 | 0.5264 | 0.5312 | 0.5312 | +0.009 (+1.65%) | 40,120 |
23 Jan 2019 | USD | 0.5668 | 0.5668 | 0.5224 | 0.5226 | 0.5226 | -0.022 (-4.02%) | 46,175 |
22 Jan 2019 | USD | 0.5999 | 0.5999 | 0.5445 | 0.5445 | 0.5445 | -0.049 (-8.24%) | 17,575 |
21 Jan 2019 | USD | 0.5934 | 0.5934 | 0.5934 | 0.5934 | 0.5934 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 0.57 | 0.5934 | 0.5637 | 0.5934 | 0.5934 | +0.007 (+1.28%) | 11,904 |
17 Jan 2019 | USD | 0.5955 | 0.6035 | 0.547 | 0.5859 | 0.5859 | -0.016 (-2.64%) | 17,915 |
16 Jan 2019 | USD | 0.63 | 0.63 | 0.5777 | 0.6018 | 0.6018 | +0.016 (+2.75%) | 6,169 |
15 Jan 2019 | USD | 0.5857 | 0.63 | 0.5857 | 0.5857 | 0.5857 | -0.036 (-5.84%) | 15,617 |
14 Jan 2019 | USD | 0.6535 | 0.6535 | 0.5897 | 0.622 | 0.622 | -0.009 (-1.43%) | 5,625 |
11 Jan 2019 | USD | 0.6391 | 0.6539 | 0.63 | 0.631 | 0.631 | -0.024 (-3.65%) | 6,278 |
10 Jan 2019 | USD | 0.662 | 0.662 | 0.62 | 0.6549 | 0.6549 | -0.005 (-0.77%) | 22,745 |
9 Jan 2019 | USD | 0.6099 | 0.6681 | 0.6077 | 0.66 | 0.66 | +0.076 (+12.99%) | 18,499 |
8 Jan 2019 | USD | 0.5685 | 0.5841 | 0.5517 | 0.5841 | 0.5841 | +0.022 (+3.99%) | 4,824 |
7 Jan 2019 | USD | 0.6198 | 0.6198 | 0.5469 | 0.5617 | 0.5617 | -0.053 (-8.67%) | 9,800 |