Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2019 | USD | 0.408 | 0.408 | 0.408 | 0.408 | 8.16 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.432 | 0.45 | 0.392 | 0.408 | 8.16 | -0.037 (-8.31%) | 867,400 |
17 Apr 2019 | USD | 0.457 | 0.469 | 0.432 | 0.445 | 8.9 | -0.021 (-4.51%) | 584,200 |
16 Apr 2019 | USD | 0.482 | 0.494 | 0.447 | 0.466 | 9.32 | -0.011 (-2.31%) | 708,400 |
15 Apr 2019 | USD | 0.498 | 0.502 | 0.476 | 0.477 | 9.54 | -0.02 (-4.02%) | 463,200 |
12 Apr 2019 | USD | 0.51 | 0.513 | 0.493 | 0.497 | 9.94 | -0.013 (-2.55%) | 326,900 |
11 Apr 2019 | USD | 0.501 | 0.517 | 0.492 | 0.51 | 10.2 | 0.0 (0.0%) | 377,300 |
10 Apr 2019 | USD | 0.514 | 0.522 | 0.501 | 0.51 | 10.2 | -0.01 (-1.92%) | 294,700 |
9 Apr 2019 | USD | 0.496 | 0.527 | 0.496 | 0.52 | 10.4 | -0.008 (-1.52%) | 283,900 |
8 Apr 2019 | USD | 0.54 | 0.54 | 0.507 | 0.528 | 10.56 | +0.013 (+2.52%) | 479,300 |
5 Apr 2019 | USD | 0.51 | 0.523 | 0.492 | 0.515 | 10.3 | +0.004 (+0.78%) | 444,200 |
4 Apr 2019 | USD | 0.525 | 0.525 | 0.497 | 0.511 | 10.22 | +0.001 (+0.20%) | 334,700 |
3 Apr 2019 | USD | 0.527 | 0.541 | 0.5 | 0.51 | 10.2 | -0.015 (-2.86%) | 335,100 |
2 Apr 2019 | USD | 0.54 | 0.563 | 0.512 | 0.525 | 10.5 | -0.007 (-1.32%) | 563,400 |
1 Apr 2019 | USD | 0.5 | 0.545 | 0.485 | 0.532 | 10.64 | +0.033 (+6.61%) | 861,300 |
29 Mar 2019 | USD | 0.508 | 0.54 | 0.49 | 0.499 | 9.98 | -0.011 (-2.16%) | 588,300 |
28 Mar 2019 | USD | 0.512 | 0.53 | 0.503 | 0.51 | 10.2 | -0.001 (-0.20%) | 330,200 |
27 Mar 2019 | USD | 0.521 | 0.55 | 0.51 | 0.511 | 10.22 | -0.023 (-4.31%) | 363,400 |
26 Mar 2019 | USD | 0.546 | 0.546 | 0.52 | 0.534 | 10.68 | +0.004 (+0.75%) | 411,900 |
25 Mar 2019 | USD | 0.55 | 0.56 | 0.518 | 0.53 | 10.6 | -0.017 (-3.11%) | 514,700 |
22 Mar 2019 | USD | 0.513 | 0.557 | 0.5 | 0.547 | 10.94 | +0.029 (+5.60%) | 931,300 |
21 Mar 2019 | USD | 0.56 | 0.56 | 0.51 | 0.518 | 10.36 | -0.041 (-7.33%) | 1,088,400 |
20 Mar 2019 | USD | 0.58 | 0.58 | 0.545 | 0.559 | 11.18 | -0.006 (-1.06%) | 899,500 |
19 Mar 2019 | USD | 0.575 | 0.59 | 0.56 | 0.565 | 11.3 | -0.012 (-2.08%) | 1,262,400 |
18 Mar 2019 | USD | 0.59 | 0.602 | 0.566 | 0.577 | 11.54 | -0.004 (-0.69%) | 640,700 |
15 Mar 2019 | USD | 0.57 | 0.59 | 0.551 | 0.581 | 11.62 | +0.016 (+2.83%) | 817,400 |
14 Mar 2019 | USD | 0.575 | 0.586 | 0.55 | 0.565 | 11.3 | -0.015 (-2.59%) | 835,300 |
13 Mar 2019 | USD | 0.571 | 0.59 | 0.567 | 0.58 | 11.6 | 0.0 (0.0%) | 892,100 |
12 Mar 2019 | USD | 0.59 | 0.6 | 0.566 | 0.58 | 11.6 | -0.004 (-0.68%) | 820,700 |
11 Mar 2019 | USD | 0.572 | 0.606 | 0.57 | 0.584 | 11.68 | +0.015 (+2.64%) | 768,800 |