Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2019 | USD | 0.54 | 0.55 | 0.52 | 0.528 | 7.392 | -0.01 (-1.79%) | 95,592 |
3 Jan 2019 | USD | 0.5499 | 0.5499 | 0.5 | 0.5376 | 7.5264 | +0.008 (+1.43%) | 75,801 |
2 Jan 2019 | USD | 0.4927 | 0.5563 | 0.49 | 0.53 | 7.42 | +0.034 (+6.92%) | 216,052 |
1 Jan 2019 | USD | 0.4957 | 0.4957 | 0.4957 | 0.4957 | 6.9398 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.515 | 0.535 | 0.46 | 0.4957 | 6.9398 | -0.014 (-2.80%) | 148,481 |
28 Dec 2018 | USD | 0.479 | 0.5498 | 0.45 | 0.51 | 7.14 | +0.02 (+4.08%) | 350,835 |
27 Dec 2018 | USD | 0.45 | 0.5245 | 0.4351 | 0.49 | 6.86 | +0.068 (+16.17%) | 617,830 |
26 Dec 2018 | USD | 0.41 | 0.45 | 0.405 | 0.4218 | 5.9052 | +0.011 (+2.63%) | 418,714 |
24 Dec 2018 | USD | 0.4001 | 0.439 | 0.4 | 0.411 | 5.754 | +0.011 (+2.72%) | 83,582 |
21 Dec 2018 | USD | 0.4169 | 0.44 | 0.3812 | 0.4001 | 5.6014 | -0.03 (-6.98%) | 292,906 |
20 Dec 2018 | USD | 0.4032 | 0.445 | 0.3816 | 0.4301 | 6.0214 | +0.046 (+12.01%) | 313,318 |
19 Dec 2018 | USD | 0.425 | 0.4296 | 0.3751 | 0.384 | 5.376 | -0.046 (-10.68%) | 278,227 |
18 Dec 2018 | USD | 0.43 | 0.4398 | 0.42 | 0.4299 | 6.0186 | +0.007 (+1.66%) | 273,215 |
17 Dec 2018 | USD | 0.47 | 0.47 | 0.42 | 0.4229 | 5.9206 | -0.03 (-6.64%) | 319,110 |
14 Dec 2018 | USD | 0.46 | 0.4957 | 0.452 | 0.453 | 6.342 | -0.05 (-9.90%) | 261,220 |
13 Dec 2018 | USD | 0.5401 | 0.5619 | 0.48 | 0.5028 | 7.0392 | -0.033 (-6.19%) | 542,808 |
12 Dec 2018 | USD | 0.55 | 0.5977 | 0.5324 | 0.536 | 7.504 | -0.01 (-1.83%) | 542,559 |
11 Dec 2018 | USD | 0.5704 | 0.6383 | 0.522 | 0.546 | 7.644 | -0.03 (-5.21%) | 1,318,820 |
10 Dec 2018 | USD | 0.5456 | 0.576 | 0.54 | 0.576 | 8.064 | +0.002 (+0.30%) | 119,237 |
7 Dec 2018 | USD | 0.5871 | 0.6151 | 0.54 | 0.5743 | 8.0402 | +0.002 (+0.40%) | 121,399 |
6 Dec 2018 | USD | 0.57 | 0.5897 | 0.5501 | 0.572 | 8.008 | -0.018 (-3.05%) | 155,748 |
4 Dec 2018 | USD | 0.63 | 0.6332 | 0.5526 | 0.59 | 8.26 | -0.033 (-5.36%) | 253,602 |
3 Dec 2018 | USD | 0.62 | 0.64 | 0.6161 | 0.6234 | 8.7276 | +0.007 (+1.20%) | 120,141 |
30 Nov 2018 | USD | 0.65 | 0.6689 | 0.616 | 0.616 | 8.624 | -0.009 (-1.46%) | 155,345 |
29 Nov 2018 | USD | 0.6052 | 0.67 | 0.5924 | 0.6251 | 8.7514 | +0.02 (+3.32%) | 510,083 |
28 Nov 2018 | USD | 0.5679 | 0.65 | 0.5558 | 0.605 | 8.47 | +0.026 (+4.42%) | 886,604 |
27 Nov 2018 | USD | 0.535 | 0.61 | 0.535 | 0.5794 | 8.1116 | +0.029 (+5.35%) | 319,865 |
26 Nov 2018 | USD | 0.5185 | 0.56 | 0.51 | 0.55 | 7.7 | +0.03 (+5.79%) | 420,110 |
23 Nov 2018 | USD | 0.522 | 0.558 | 0.51 | 0.5199 | 7.2786 | -0.01 (-1.91%) | 134,431 |
22 Nov 2018 | USD | 0.53 | 0.53 | 0.53 | 0.53 | 7.42 | 0.0 (0.0%) | 0 |