Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | USD | 0.45 | 0.45 | 0.41 | 0.4181 | 0.4181 | -0.015 (-3.37%) | 120,171 |
25 Apr 2019 | USD | 0.451 | 0.451 | 0.411 | 0.4327 | 0.4327 | -0.015 (-3.29%) | 85,760 |
24 Apr 2019 | USD | 0.473 | 0.4862 | 0.4349 | 0.4474 | 0.4474 | -0.009 (-1.89%) | 70,424 |
23 Apr 2019 | USD | 0.4268 | 0.458 | 0.4268 | 0.456 | 0.456 | -0.003 (-0.70%) | 14,400 |
22 Apr 2019 | USD | 0.4581 | 0.46 | 0.4326 | 0.4592 | 0.4592 | +0 (+0.04%) | 6,716 |
19 Apr 2019 | USD | 0.459 | 0.459 | 0.459 | 0.459 | 0.459 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.42 | 0.459 | 0.42 | 0.459 | 0.459 | +0.019 (+4.32%) | 7,400 |
17 Apr 2019 | USD | 0.4493 | 0.46 | 0.4363 | 0.44 | 0.44 | -0.004 (-0.92%) | 18,668 |
16 Apr 2019 | USD | 0.45 | 0.4589 | 0.4261 | 0.4441 | 0.4441 | -0.021 (-4.62%) | 61,228 |
15 Apr 2019 | USD | 0.458 | 0.499 | 0.45 | 0.4656 | 0.4656 | -0.005 (-1.08%) | 60,200 |
12 Apr 2019 | USD | 0.4897 | 0.4915 | 0.4592 | 0.4707 | 0.4707 | +0.001 (+0.15%) | 7,907 |
11 Apr 2019 | USD | 0.4954 | 0.4954 | 0.4655 | 0.47 | 0.47 | -0.029 (-5.77%) | 13,788 |
10 Apr 2019 | USD | 0.4867 | 0.4988 | 0.47 | 0.4988 | 0.4988 | +0.004 (+0.77%) | 9,650 |
9 Apr 2019 | USD | 0.506 | 0.506 | 0.4849 | 0.495 | 0.495 | -0.001 (-0.16%) | 6,926 |
8 Apr 2019 | USD | 0.5144 | 0.5144 | 0.4701 | 0.4958 | 0.4958 | -0.004 (-0.84%) | 72,571 |
5 Apr 2019 | USD | 0.5135 | 0.5173 | 0.495 | 0.5 | 0.5 | -0.004 (-0.70%) | 35,100 |
4 Apr 2019 | USD | 0.505 | 0.505 | 0.4894 | 0.5035 | 0.5035 | -0.011 (-2.23%) | 23,745 |
3 Apr 2019 | USD | 0.5147 | 0.5278 | 0.5045 | 0.515 | 0.515 | -0.003 (-0.58%) | 55,080 |
2 Apr 2019 | USD | 0.5179 | 0.518 | 0.5039 | 0.518 | 0.518 | +0.008 (+1.57%) | 2,150 |
1 Apr 2019 | USD | 0.511 | 0.525 | 0.505 | 0.51 | 0.51 | -0.011 (-2.09%) | 66,650 |
29 Mar 2019 | USD | 0.4619 | 0.5209 | 0.4619 | 0.5209 | 0.5209 | +0.047 (+9.96%) | 57,050 |
28 Mar 2019 | USD | 0.4674 | 0.4883 | 0.4674 | 0.4737 | 0.4737 | +0.006 (+1.39%) | 5,400 |
27 Mar 2019 | USD | 0.4572 | 0.4729 | 0.4572 | 0.4672 | 0.4672 | -0.001 (-0.30%) | 3,050 |
26 Mar 2019 | USD | 0.4974 | 0.4983 | 0.4539 | 0.4686 | 0.4686 | -0.015 (-3.18%) | 63,645 |
25 Mar 2019 | USD | 0.4942 | 0.4942 | 0.484 | 0.484 | 0.484 | -0.01 (-2.10%) | 15,415 |
22 Mar 2019 | USD | 0.494 | 0.4945 | 0.4821 | 0.4944 | 0.4944 | 0.0 (0.0%) | 14,983 |
21 Mar 2019 | USD | 0.4885 | 0.495 | 0.4833 | 0.4944 | 0.4944 | +0.008 (+1.64%) | 5,930 |
20 Mar 2019 | USD | 0.5049 | 0.5049 | 0.4843 | 0.4864 | 0.4864 | -0.014 (-2.72%) | 34,110 |
19 Mar 2019 | USD | 0.49 | 0.505 | 0.48 | 0.5 | 0.5 | +0.003 (+0.68%) | 102,185 |
18 Mar 2019 | USD | 0.4998 | 0.5038 | 0.485 | 0.4966 | 0.4966 | +0.001 (+0.22%) | 106,270 |