Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | USD | 1.3 | 1.46 | 1.3 | 1.36 | 1.36 | +0.13 (+10.57%) | 11,473 |
28 Feb 2019 | USD | 1.2 | 1.24 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 2,295 |
27 Feb 2019 | USD | 1.68 | 1.68 | 1.1 | 1.22 | 1.22 | -0.38 (-23.75%) | 16,985 |
26 Feb 2019 | USD | 1.5 | 1.6 | 1.5 | 1.6 | 1.6 | +0.04 (+2.56%) | 3,916 |
25 Feb 2019 | USD | 1.5 | 1.6 | 1.5 | 1.56 | 1.56 | +0.05 (+3.31%) | 14,164 |
22 Feb 2019 | USD | 1.3 | 1.68 | 1.3 | 1.51 | 1.51 | +0.16 (+11.85%) | 17,262 |
21 Feb 2019 | USD | 1.51 | 1.68 | 1.15 | 1.35 | 1.35 | -0.15 (-10%) | 27,578 |
20 Feb 2019 | USD | 1.47 | 1.6 | 1.1 | 1.5 | 1.5 | +0.1 (+7.14%) | 47,009 |
19 Feb 2019 | USD | 0.7 | 2.095 | 0.555 | 1.4 | 1.4 | +0.73 (+108.96%) | 111,931 |
18 Feb 2019 | USD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.68 | 0.68 | 0.56 | 0.67 | 0.67 | -0.01 (-1.47%) | 564 |
14 Feb 2019 | USD | 0.65 | 0.68 | 0.54 | 0.68 | 0.68 | +0.14 (+25.93%) | 8,856 |
13 Feb 2019 | USD | 0.7 | 0.7 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 4,863 |
12 Feb 2019 | USD | 0.62 | 0.62 | 0.54 | 0.54 | 0.54 | -0.15 (-21.74%) | 7,302 |
11 Feb 2019 | USD | 0.7 | 0.7 | 0.53 | 0.69 | 0.69 | +0.04 (+6.15%) | 16,949 |
8 Feb 2019 | USD | 0.5201 | 0.69 | 0.5201 | 0.65 | 0.65 | +0.13 (+25%) | 18,063 |
7 Feb 2019 | USD | 0.6 | 0.6 | 0.52 | 0.52 | 0.52 | +0.007 (+1.31%) | 6,436 |
6 Feb 2019 | USD | 0.513 | 0.6 | 0.513 | 0.5133 | 0.5133 | +0.001 (+0.25%) | 880 |
5 Feb 2019 | USD | 0.512 | 0.512 | 0.512 | 0.512 | 0.512 | +0.002 (+0.39%) | 208 |
4 Feb 2019 | USD | 0.556 | 0.6 | 0.51 | 0.51 | 0.51 | -0.056 (-9.89%) | 11,576 |
1 Feb 2019 | USD | 0.556 | 0.566 | 0.556 | 0.566 | 0.566 | +0.056 (+10.98%) | 2,243 |
31 Jan 2019 | USD | 0.59 | 0.599 | 0.5 | 0.51 | 0.51 | -0.08 (-13.56%) | 9,632 |
30 Jan 2019 | USD | 0.6 | 0.6 | 0.49 | 0.59 | 0.59 | -0.02 (-3.28%) | 8,526 |
29 Jan 2019 | USD | 0.5 | 0.61 | 0.49 | 0.61 | 0.61 | +0.111 (+22.24%) | 8,478 |
28 Jan 2019 | USD | 0.48 | 0.63 | 0.48 | 0.499 | 0.499 | -0.031 (-5.85%) | 8,004 |
25 Jan 2019 | USD | 0.551 | 0.62 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 1,462 |
24 Jan 2019 | USD | 0.6 | 0.64 | 0.551 | 0.56 | 0.56 | +0.009 (+1.63%) | 13,507 |
23 Jan 2019 | USD | 0.551 | 0.552 | 0.551 | 0.551 | 0.551 | +0.021 (+3.96%) | 5,509 |
22 Jan 2019 | USD | 0.7 | 0.73 | 0.53 | 0.53 | 0.53 | -0.07 (-11.67%) | 13,763 |
21 Jan 2019 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |