Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2019 | USD | 0.5763 | 0.5763 | 0.5763 | 0.5763 | 2.8815 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.58 | 0.58 | 0.54 | 0.5763 | 2.8815 | -0.011 (-1.84%) | 3,694 |
17 Apr 2019 | USD | 0.5872 | 0.5898 | 0.5871 | 0.5871 | 2.9355 | -0.002 (-0.27%) | 758 |
16 Apr 2019 | USD | 0.6 | 0.62 | 0.5203 | 0.5887 | 2.9435 | -0.001 (-0.20%) | 6,270 |
15 Apr 2019 | USD | 0.587 | 0.6131 | 0.587 | 0.5899 | 2.9495 | -0.01 (-1.68%) | 1,953 |
12 Apr 2019 | USD | 0.587 | 0.6 | 0.587 | 0.6 | 3 | -0.01 (-1.59%) | 346 |
11 Apr 2019 | USD | 0.55 | 0.6121 | 0.55 | 0.6097 | 3.0485 | +0.04 (+6.96%) | 8,557 |
10 Apr 2019 | USD | 0.62 | 0.6499 | 0.5501 | 0.57 | 2.85 | -0.053 (-8.52%) | 12,500 |
9 Apr 2019 | USD | 0.66 | 0.68 | 0.61 | 0.6231 | 3.1155 | -0.057 (-8.37%) | 9,353 |
8 Apr 2019 | USD | 0.7154 | 0.725 | 0.68 | 0.68 | 3.4 | -0.082 (-10.70%) | 9,365 |
5 Apr 2019 | USD | 0.7 | 0.7709 | 0.7 | 0.7615 | 3.8075 | +0.03 (+4.17%) | 20,437 |
4 Apr 2019 | USD | 0.74 | 0.7499 | 0.6937 | 0.731 | 3.655 | -0.009 (-1.22%) | 27,549 |
3 Apr 2019 | USD | 0.77 | 0.78 | 0.68 | 0.74 | 3.7 | -0.04 (-5.14%) | 14,473 |
2 Apr 2019 | USD | 0.78 | 0.8035 | 0.7678 | 0.7801 | 3.9005 | -0.039 (-4.75%) | 3,812 |
1 Apr 2019 | USD | 0.8033 | 0.8898 | 0.76 | 0.819 | 4.095 | -0.031 (-3.65%) | 41,367 |
29 Mar 2019 | USD | 0.93 | 0.93 | 0.8377 | 0.85 | 4.25 | -0.08 (-8.60%) | 56,956 |
28 Mar 2019 | USD | 0.8503 | 0.95 | 0.8501 | 0.93 | 4.65 | +0.08 (+9.40%) | 36,997 |
27 Mar 2019 | USD | 0.95 | 0.9699 | 0.85 | 0.8501 | 4.2505 | -0.1 (-10.52%) | 54,230 |
26 Mar 2019 | USD | 0.88 | 1 | 0.8571 | 0.95 | 4.75 | +0.108 (+12.87%) | 147,473 |
25 Mar 2019 | USD | 0.82 | 0.855 | 0.76 | 0.8417 | 4.2085 | -0.008 (-0.98%) | 9,913 |
22 Mar 2019 | USD | 0.88 | 0.88 | 0.8155 | 0.85 | 4.25 | 0.0 (0.0%) | 8,746 |
21 Mar 2019 | USD | 0.8797 | 0.8899 | 0.8141 | 0.85 | 4.25 | +0.009 (+1.13%) | 13,787 |
20 Mar 2019 | USD | 0.9 | 0.9 | 0.83 | 0.8405 | 4.2025 | -0.029 (-3.39%) | 13,871 |
19 Mar 2019 | USD | 0.8126 | 0.8879 | 0.8126 | 0.87 | 4.35 | +0.015 (+1.71%) | 4,964 |
18 Mar 2019 | USD | 0.84 | 0.88 | 0.8011 | 0.8554 | 4.277 | +0.015 (+1.83%) | 7,327 |
15 Mar 2019 | USD | 0.7801 | 0.8803 | 0.7767 | 0.84 | 4.2 | +0.063 (+8.16%) | 27,069 |
14 Mar 2019 | USD | 0.8 | 0.81 | 0.7766 | 0.7766 | 3.883 | -0.043 (-5.29%) | 8,482 |
13 Mar 2019 | USD | 0.8 | 0.83 | 0.7517 | 0.82 | 4.1 | +0.01 (+1.23%) | 8,457 |
12 Mar 2019 | USD | 0.775 | 0.8247 | 0.65 | 0.81 | 4.05 | +0.035 (+4.52%) | 28,217 |
11 Mar 2019 | USD | 0.76 | 0.798 | 0.76 | 0.775 | 3.875 | +0.019 (+2.46%) | 16,600 |