Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | USD | 0.6603 | 0.78 | 0.65 | 0.7564 | 3.782 | -0.034 (-4.34%) | 14,116 |
7 Mar 2019 | USD | 0.72 | 0.81 | 0.6956 | 0.7907 | 3.9535 | +0.111 (+16.28%) | 23,837 |
6 Mar 2019 | USD | 0.7 | 0.9 | 0.68 | 0.68 | 3.4 | -0.024 (-3.34%) | 181,006 |
5 Mar 2019 | USD | 0.59 | 0.75 | 0.55 | 0.7035 | 3.5175 | +0.114 (+19.24%) | 92,306 |
4 Mar 2019 | USD | 0.485 | 0.59 | 0.457 | 0.59 | 2.95 | +0.119 (+25.27%) | 98,161 |
1 Mar 2019 | USD | 0.46 | 0.519 | 0.46 | 0.471 | 2.355 | +0.021 (+4.67%) | 18,728 |
28 Feb 2019 | USD | 0.49 | 0.5992 | 0.442 | 0.45 | 2.25 | -0.01 (-2.17%) | 55,755 |
27 Feb 2019 | USD | 0.4811 | 0.49 | 0.4533 | 0.46 | 2.3 | -0.05 (-9.80%) | 10,549 |
26 Feb 2019 | USD | 0.5 | 0.52 | 0.4749 | 0.51 | 2.55 | +0.01 (+2%) | 11,444 |
25 Feb 2019 | USD | 0.53 | 0.6 | 0.5 | 0.5 | 2.5 | -0.01 (-1.98%) | 24,297 |
22 Feb 2019 | USD | 0.4725 | 0.5616 | 0.4601 | 0.5101 | 2.5505 | +0.037 (+7.87%) | 27,419 |
21 Feb 2019 | USD | 0.47 | 0.53 | 0.47 | 0.4729 | 2.3645 | +0.013 (+2.80%) | 5,633 |
20 Feb 2019 | USD | 0.47 | 0.5094 | 0.46 | 0.46 | 2.3 | -0.019 (-4.05%) | 6,072 |
19 Feb 2019 | USD | 0.49 | 0.49 | 0.46 | 0.4794 | 2.397 | -0.011 (-2.18%) | 2,597 |
18 Feb 2019 | USD | 0.4901 | 0.4901 | 0.4901 | 0.4901 | 2.4505 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.46 | 0.5058 | 0.46 | 0.4901 | 2.4505 | -0.01 (-1.98%) | 6,271 |
14 Feb 2019 | USD | 0.55 | 0.55 | 0.45 | 0.5 | 2.5 | -0.053 (-9.55%) | 14,664 |
13 Feb 2019 | USD | 0.55 | 0.5581 | 0.55 | 0.5528 | 2.764 | +0.003 (+0.47%) | 5,005 |
12 Feb 2019 | USD | 0.5528 | 0.575 | 0.5502 | 0.5502 | 2.751 | -0.01 (-1.75%) | 1,483 |
11 Feb 2019 | USD | 0.55 | 0.56 | 0.55 | 0.56 | 2.8 | -0.02 (-3.43%) | 5,211 |
8 Feb 2019 | USD | 0.56 | 0.5917 | 0.5501 | 0.5799 | 2.8995 | -0.01 (-1.70%) | 3,210 |
7 Feb 2019 | USD | 0.603 | 0.63 | 0.55 | 0.5899 | 2.9495 | +0.04 (+7.22%) | 13,371 |
6 Feb 2019 | USD | 0.65 | 0.65 | 0.55 | 0.5502 | 2.751 | -0.005 (-0.88%) | 2,444 |
5 Feb 2019 | USD | 0.5427 | 0.65 | 0.54 | 0.5551 | 2.7755 | -0.045 (-7.48%) | 11,216 |
4 Feb 2019 | USD | 0.53 | 0.6031 | 0.53 | 0.6 | 3 | +0.07 (+13.19%) | 12,353 |
1 Feb 2019 | USD | 0.5299 | 0.6 | 0.5205 | 0.5301 | 2.6505 | +0 (+0.04%) | 7,660 |
31 Jan 2019 | USD | 0.53 | 0.6001 | 0.511 | 0.5299 | 2.6495 | -0.02 (-3.65%) | 34,547 |
30 Jan 2019 | USD | 0.6332 | 0.6332 | 0.5185 | 0.55 | 2.75 | -0.077 (-12.29%) | 8,858 |
29 Jan 2019 | USD | 0.7 | 0.7034 | 0.6 | 0.6271 | 3.1355 | -0.013 (-2.02%) | 18,489 |
28 Jan 2019 | USD | 0.7337 | 0.7337 | 0.63 | 0.64 | 3.2 | -0.06 (-8.57%) | 16,690 |