Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2019 | USD | 0.2305 | 0.2371 | 0.219 | 0.2227 | 0.2227 | -0.005 (-2.07%) | 4,901,467 |
26 Apr 2019 | USD | 0.24 | 0.2429 | 0.2232 | 0.2274 | 0.2274 | -0.01 (-4.17%) | 5,702,339 |
25 Apr 2019 | USD | 0.2436 | 0.2597 | 0.2359 | 0.2373 | 0.2373 | -0.005 (-2.27%) | 6,243,792 |
24 Apr 2019 | USD | 0.2707 | 0.2707 | 0.2301 | 0.2428 | 0.2428 | -0.025 (-9.44%) | 6,917,882 |
23 Apr 2019 | USD | 0.281 | 0.2894 | 0.2661 | 0.2681 | 0.2681 | -0.009 (-3.21%) | 6,707,494 |
22 Apr 2019 | USD | 0.284 | 0.2914 | 0.2703 | 0.277 | 0.277 | -0.008 (-2.70%) | 8,349,620 |
21 Apr 2019 | USD | 0.2998 | 0.3239 | 0.2786 | 0.2847 | 0.2847 | -0.013 (-4.33%) | 13,916,488 |
20 Apr 2019 | USD | 0.2695 | 0.3136 | 0.2669 | 0.2976 | 0.2976 | +0.028 (+10.47%) | 16,689,928 |
19 Apr 2019 | USD | 0.2698 | 0.2706 | 0.2639 | 0.2694 | 0.2694 | -0.001 (-0.30%) | 6,216,945 |
18 Apr 2019 | USD | 0.2657 | 0.2752 | 0.2649 | 0.2702 | 0.2702 | +0.005 (+1.92%) | 5,315,577 |
17 Apr 2019 | USD | 0.268 | 0.2703 | 0.2595 | 0.2651 | 0.2651 | -0.002 (-0.75%) | 3,004,626 |
16 Apr 2019 | USD | 0.2644 | 0.2671 | 0.2591 | 0.2671 | 0.2671 | +0.003 (+0.94%) | 1,773,768 |
15 Apr 2019 | USD | 0.2793 | 0.2809 | 0.2635 | 0.2646 | 0.2646 | -0.016 (-5.67%) | 2,039,301 |
14 Apr 2019 | USD | 0.2695 | 0.2805 | 0.268 | 0.2805 | 0.2805 | +0.011 (+4.24%) | 1,360,078 |
13 Apr 2019 | USD | 0.2731 | 0.2826 | 0.2686 | 0.2691 | 0.2691 | -0.004 (-1.57%) | 2,564,690 |
12 Apr 2019 | USD | 0.2753 | 0.2827 | 0.2662 | 0.2734 | 0.2734 | -0.002 (-0.76%) | 3,281,179 |
11 Apr 2019 | USD | 0.2761 | 0.2911 | 0.2513 | 0.2755 | 0.2755 | -0.001 (-0.36%) | 7,576,032 |
10 Apr 2019 | USD | 0.2765 | 0.2859 | 0.274 | 0.2765 | 0.2765 | -0 (-0.04%) | 3,498,207 |
9 Apr 2019 | USD | 0.2805 | 0.285 | 0.2656 | 0.2766 | 0.2766 | -0.004 (-1.46%) | 4,241,491 |
8 Apr 2019 | USD | 0.291 | 0.2949 | 0.2677 | 0.2807 | 0.2807 | -0.01 (-3.57%) | 4,887,704 |
7 Apr 2019 | USD | 0.2843 | 0.2925 | 0.2836 | 0.2911 | 0.2911 | +0.007 (+2.36%) | 3,788,940 |
6 Apr 2019 | USD | 0.287 | 0.2919 | 0.283 | 0.2844 | 0.2844 | -0.002 (-0.77%) | 3,865,035 |
5 Apr 2019 | USD | 0.2877 | 0.2942 | 0.2852 | 0.2866 | 0.2866 | -0.001 (-0.45%) | 4,004,729 |
4 Apr 2019 | USD | 0.2819 | 0.3051 | 0.2795 | 0.2879 | 0.2879 | +0.006 (+2.24%) | 4,352,341 |
3 Apr 2019 | USD | 0.2952 | 0.3025 | 0.278 | 0.2816 | 0.2816 | -0.013 (-4.54%) | 6,058,582 |
2 Apr 2019 | USD | 0.2821 | 0.2966 | 0.2793 | 0.295 | 0.295 | +0.013 (+4.80%) | 11,354,368 |
1 Apr 2019 | USD | 0.284 | 0.2845 | 0.2753 | 0.2815 | 0.2815 | -0.001 (-0.35%) | 7,522,994 |
31 Mar 2019 | USD | 0.2768 | 0.2857 | 0.2687 | 0.2825 | 0.2825 | +0.006 (+2.02%) | 9,291,774 |
30 Mar 2019 | USD | 0.2826 | 0.2865 | 0.27 | 0.2769 | 0.2769 | -0.005 (-1.88%) | 6,852,976 |
29 Mar 2019 | USD | 0.2668 | 0.2972 | 0.2667 | 0.2822 | 0.2822 | +0.015 (+5.65%) | 17,865,448 |