Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2019 | USD | 0.2792 | 0.2965 | 0.2771 | 0.2959 | 0.2959 | -0.004 (-1.37%) | 124,643 |
10 Jan 2019 | USD | 0.3148 | 0.3148 | 0.2999 | 0.3 | 0.3 | -0.01 (-3.23%) | 81,837 |
9 Jan 2019 | USD | 0.3185 | 0.32 | 0.31 | 0.31 | 0.31 | -0.007 (-2.36%) | 38,500 |
8 Jan 2019 | USD | 0.3208 | 0.3208 | 0.3114 | 0.3175 | 0.3175 | -0.003 (-0.78%) | 14,949 |
7 Jan 2019 | USD | 0.3285 | 0.3285 | 0.32 | 0.32 | 0.32 | +0.005 (+1.59%) | 10,000 |
4 Jan 2019 | USD | 0.3255 | 0.3255 | 0.315 | 0.315 | 0.315 | -0.013 (-3.90%) | 6,387 |
3 Jan 2019 | USD | 0.3282 | 0.3282 | 0.3278 | 0.3278 | 0.3278 | +0.002 (+0.68%) | 4,101 |
2 Jan 2019 | USD | 0.329 | 0.3309 | 0.3117 | 0.3256 | 0.3256 | -0.007 (-1.99%) | 9,200 |
1 Jan 2019 | USD | 0.3322 | 0.3322 | 0.3322 | 0.3322 | 0.3322 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.327 | 0.3324 | 0.3131 | 0.3322 | 0.3322 | +0.037 (+12.57%) | 133,785 |
28 Dec 2018 | USD | 0.2952 | 0.3209 | 0.2868 | 0.2951 | 0.2951 | -0.007 (-2.28%) | 23,688 |
27 Dec 2018 | USD | 0.3051 | 0.31 | 0.2921 | 0.302 | 0.302 | +0.002 (+0.67%) | 14,000 |
26 Dec 2018 | USD | 0.311 | 0.311 | 0.27 | 0.3 | 0.3 | -0.007 (-2.31%) | 73,505 |
24 Dec 2018 | USD | 0.2647 | 0.3145 | 0.2647 | 0.3071 | 0.3071 | +0.034 (+12.33%) | 59,503 |
21 Dec 2018 | USD | 0.2714 | 0.2813 | 0.2671 | 0.2734 | 0.2734 | -0.002 (-0.69%) | 74,038 |
20 Dec 2018 | USD | 0.2915 | 0.2915 | 0.2716 | 0.2753 | 0.2753 | -0.001 (-0.29%) | 57,895 |
19 Dec 2018 | USD | 0.2923 | 0.2923 | 0.2761 | 0.2761 | 0.2761 | -0.012 (-4.03%) | 14,325 |
18 Dec 2018 | USD | 0.2812 | 0.2919 | 0.2797 | 0.2877 | 0.2877 | +0.003 (+0.98%) | 193,305 |
17 Dec 2018 | USD | 0.29 | 0.3156 | 0.2849 | 0.2849 | 0.2849 | -0.009 (-3.10%) | 131,575 |
14 Dec 2018 | USD | 0.3176 | 0.3176 | 0.294 | 0.294 | 0.294 | -0.015 (-4.95%) | 42,114 |
13 Dec 2018 | USD | 0.3086 | 0.3093 | 0.2962 | 0.3093 | 0.3093 | +0 (+0.06%) | 25,062 |
12 Dec 2018 | USD | 0.3012 | 0.3091 | 0.301 | 0.3091 | 0.3091 | +0.006 (+1.85%) | 29,500 |
11 Dec 2018 | USD | 0.2917 | 0.3086 | 0.2917 | 0.3035 | 0.3035 | +0.004 (+1.17%) | 51,509 |
10 Dec 2018 | USD | 0.3214 | 0.3214 | 0.2925 | 0.3 | 0.3 | -0.014 (-4.46%) | 57,400 |
7 Dec 2018 | USD | 0.3215 | 0.33 | 0.3031 | 0.314 | 0.314 | -0.011 (-3.38%) | 94,675 |
6 Dec 2018 | USD | 0.3292 | 0.341 | 0.325 | 0.325 | 0.325 | -0.009 (-2.75%) | 19,214 |
4 Dec 2018 | USD | 0.3578 | 0.3579 | 0.3223 | 0.3342 | 0.3342 | -0.012 (-3.38%) | 19,500 |
3 Dec 2018 | USD | 0.385 | 0.385 | 0.3459 | 0.3459 | 0.3459 | -0.021 (-5.65%) | 33,428 |
30 Nov 2018 | USD | 0.346 | 0.3668 | 0.343 | 0.3666 | 0.3666 | +0.027 (+7.82%) | 67,500 |
29 Nov 2018 | USD | 0.3259 | 0.34 | 0.3259 | 0.34 | 0.34 | +0.014 (+4.33%) | 18,306 |