Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | USD | 0.4686 | 0.4869 | 0.4686 | 0.4869 | 0.4869 | +0.034 (+7.48%) | 8,228 |
17 Jan 2019 | USD | 0.449 | 0.462 | 0.439 | 0.453 | 0.453 | +0.006 (+1.30%) | 27,199 |
16 Jan 2019 | USD | 0.4472 | 0.4472 | 0.4472 | 0.4472 | 0.4472 | +0.016 (+3.81%) | 1,429 |
15 Jan 2019 | USD | 0.4178 | 0.4308 | 0.4178 | 0.4308 | 0.4308 | +0.004 (+0.89%) | 65,380 |
14 Jan 2019 | USD | 0.425 | 0.427 | 0.421 | 0.427 | 0.427 | +0.012 (+2.89%) | 53,343 |
11 Jan 2019 | USD | 0.426 | 0.426 | 0.415 | 0.415 | 0.415 | +0.019 (+4.80%) | 689,273 |
10 Jan 2019 | USD | 0.414 | 0.417 | 0.396 | 0.396 | 0.396 | -0.006 (-1.49%) | 10,219 |
9 Jan 2019 | USD | 0.3945 | 0.402 | 0.384 | 0.402 | 0.402 | +0.008 (+2.08%) | 26,616 |
8 Jan 2019 | USD | 0.3845 | 0.3938 | 0.3845 | 0.3938 | 0.3938 | +0.014 (+3.77%) | 148,152 |
7 Jan 2019 | USD | 0.3795 | 0.388 | 0.3778 | 0.3795 | 0.3795 | -0.001 (-0.32%) | 34,346 |
4 Jan 2019 | USD | 0.362 | 0.386 | 0.362 | 0.3807 | 0.3807 | +0.002 (+0.45%) | 109,292 |
3 Jan 2019 | USD | 0.3672 | 0.379 | 0.3672 | 0.379 | 0.379 | -0.008 (-1.99%) | 4,267 |
2 Jan 2019 | USD | 0.391 | 0.391 | 0.3794 | 0.3867 | 0.3867 | -0.025 (-6.14%) | 54,992 |
1 Jan 2019 | USD | 0.412 | 0.412 | 0.412 | 0.412 | 0.412 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.394 | 0.412 | 0.394 | 0.412 | 0.412 | -0.004 (-0.96%) | 65,504 |
28 Dec 2018 | USD | 0.4128 | 0.4288 | 0.4 | 0.416 | 0.416 | +0.005 (+1.34%) | 100,765 |
27 Dec 2018 | USD | 0.4062 | 0.4148 | 0.3933 | 0.4105 | 0.4105 | -0.021 (-4.76%) | 9,879 |
26 Dec 2018 | USD | 0.408 | 0.431 | 0.406 | 0.431 | 0.431 | +0.011 (+2.62%) | 51,454 |
24 Dec 2018 | USD | 0.4176 | 0.42 | 0.4176 | 0.42 | 0.42 | +0.01 (+2.34%) | 34,106 |
21 Dec 2018 | USD | 0.4122 | 0.4199 | 0.404 | 0.4104 | 0.4104 | -0.003 (-0.68%) | 120,718 |
20 Dec 2018 | USD | 0.4116 | 0.42 | 0.403 | 0.4132 | 0.4132 | +0.012 (+2.89%) | 9,072 |
19 Dec 2018 | USD | 0.407 | 0.4122 | 0.4 | 0.4016 | 0.4016 | -0.02 (-4.83%) | 111,630 |
18 Dec 2018 | USD | 0.42 | 0.426 | 0.408 | 0.422 | 0.422 | -0.002 (-0.47%) | 38,996 |
17 Dec 2018 | USD | 0.407 | 0.424 | 0.406 | 0.424 | 0.424 | +0.006 (+1.51%) | 90,895 |
14 Dec 2018 | USD | 0.43 | 0.43 | 0.4054 | 0.4177 | 0.4177 | -0.014 (-3.20%) | 19,034 |
13 Dec 2018 | USD | 0.419 | 0.4315 | 0.419 | 0.4315 | 0.4315 | +0.011 (+2.74%) | 71,594 |
12 Dec 2018 | USD | 0.433 | 0.433 | 0.408 | 0.42 | 0.42 | +0.005 (+1.33%) | 15,004 |
11 Dec 2018 | USD | 0.4193 | 0.4549 | 0.4145 | 0.4145 | 0.4145 | -0.001 (-0.12%) | 754,366 |
10 Dec 2018 | USD | 0.415 | 0.4509 | 0.415 | 0.415 | 0.415 | -0.019 (-4.42%) | 59,589 |
7 Dec 2018 | USD | 0.4461 | 0.47 | 0.4302 | 0.4342 | 0.4342 | -0.035 (-7.38%) | 154,702 |