Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2019 | USD | 0.4679 | 0.4679 | 0.4354 | 0.444 | 0.444 | -0 (-0.02%) | 4,050 |
27 Feb 2019 | USD | 0.4547 | 0.47 | 0.43 | 0.4441 | 0.4441 | -0.025 (-5.33%) | 21,861 |
26 Feb 2019 | USD | 0.4691 | 0.4691 | 0.4691 | 0.4691 | 0.4691 | -0.001 (-0.13%) | 2,995 |
25 Feb 2019 | USD | 0.4201 | 0.4697 | 0.4201 | 0.4697 | 0.4697 | -0 (-0.06%) | 10,100 |
22 Feb 2019 | USD | 0.466 | 0.47 | 0.46 | 0.47 | 0.47 | -0.004 (-0.84%) | 20,250 |
21 Feb 2019 | USD | 0.4748 | 0.4748 | 0.42 | 0.474 | 0.474 | +0.024 (+5.33%) | 59,805 |
20 Feb 2019 | USD | 0.45 | 0.48 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 44,600 |
19 Feb 2019 | USD | 0.45 | 0.45 | 0.42 | 0.45 | 0.45 | 0.0 (0.0%) | 48,835 |
18 Feb 2019 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.485 | 0.5 | 0.45 | 0.45 | 0.45 | -0.03 (-6.25%) | 57,929 |
14 Feb 2019 | USD | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 0.0 (0.0%) | 13,000 |
13 Feb 2019 | USD | 0.49 | 0.5 | 0.44 | 0.48 | 0.48 | -0.01 (-2.04%) | 41,207 |
12 Feb 2019 | USD | 0.477 | 0.49 | 0.45 | 0.49 | 0.49 | +0.03 (+6.52%) | 71,200 |
11 Feb 2019 | USD | 0.5 | 0.5 | 0.44 | 0.46 | 0.46 | -0.04 (-8%) | 27,227 |
8 Feb 2019 | USD | 0.4999 | 0.5 | 0.44 | 0.5 | 0.5 | 0.0 (0.0%) | 37,789 |
7 Feb 2019 | USD | 0.489 | 0.5 | 0.41 | 0.5 | 0.5 | +0.05 (+11.11%) | 23,350 |
6 Feb 2019 | USD | 0.47 | 0.5 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 50,200 |
5 Feb 2019 | USD | 0.46 | 0.47 | 0.44 | 0.47 | 0.47 | +0.02 (+4.44%) | 17,365 |
4 Feb 2019 | USD | 0.46 | 0.46 | 0.41 | 0.45 | 0.45 | +0.03 (+7.14%) | 7,992 |
1 Feb 2019 | USD | 0.44 | 0.47 | 0.41 | 0.42 | 0.42 | -0.03 (-6.67%) | 63,827 |
31 Jan 2019 | USD | 0.45 | 0.45 | 0.4405 | 0.45 | 0.45 | 0.0 (0.0%) | 16,121 |
30 Jan 2019 | USD | 0.425 | 0.5 | 0.42 | 0.45 | 0.45 | 0.0 (0.0%) | 125,713 |
29 Jan 2019 | USD | 0.47 | 0.5 | 0.45 | 0.45 | 0.45 | -0.05 (-10%) | 38,625 |
28 Jan 2019 | USD | 0.515 | 0.515 | 0.405 | 0.5 | 0.5 | 0.0 (0.0%) | 78,706 |
25 Jan 2019 | USD | 0.44 | 0.5 | 0.409 | 0.5 | 0.5 | +0.064 (+14.55%) | 68,031 |
24 Jan 2019 | USD | 0.44 | 0.44 | 0.405 | 0.4365 | 0.4365 | +0.021 (+5.05%) | 2,900 |
23 Jan 2019 | USD | 0.428 | 0.428 | 0.4075 | 0.4155 | 0.4155 | -0.035 (-7.67%) | 43,610 |
22 Jan 2019 | USD | 0.45 | 0.45 | 0.42 | 0.45 | 0.45 | +0 (+0.07%) | 50,690 |
21 Jan 2019 | USD | 0.4497 | 0.4497 | 0.4497 | 0.4497 | 0.4497 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 0.45 | 0.45 | 0.425 | 0.4497 | 0.4497 | +0.01 (+2.20%) | 9,250 |