Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | USD | 0.73 | 0.7785 | 0.7 | 0.7 | 3.5 | -0.03 (-4.11%) | 19,746 |
24 Jan 2019 | USD | 0.75 | 0.8 | 0.73 | 0.73 | 3.65 | -0.06 (-7.59%) | 23,689 |
23 Jan 2019 | USD | 0.77 | 0.83 | 0.723 | 0.79 | 3.95 | +0.03 (+3.95%) | 56,257 |
22 Jan 2019 | USD | 0.77 | 0.99 | 0.72 | 0.76 | 3.8 | +0.05 (+7.01%) | 236,194 |
21 Jan 2019 | USD | 0.7102 | 0.7102 | 0.7102 | 0.7102 | 3.551 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 0.39 | 1.02 | 0.39 | 0.7102 | 3.551 | +0.32 (+82.10%) | 694,580 |
17 Jan 2019 | USD | 0.39 | 0.39 | 0.3744 | 0.39 | 1.95 | -0.005 (-1.34%) | 8,401 |
16 Jan 2019 | USD | 0.4381 | 0.44 | 0.33 | 0.3953 | 1.9765 | -0.043 (-9.77%) | 9,225 |
15 Jan 2019 | USD | 0.4 | 0.4381 | 0.33 | 0.4381 | 2.1905 | +0.038 (+9.53%) | 2,616 |
14 Jan 2019 | USD | 0.48 | 0.49 | 0.4 | 0.4 | 2 | -0.083 (-17.13%) | 7,793 |
11 Jan 2019 | USD | 0.3556 | 0.49 | 0.3538 | 0.4827 | 2.4135 | +0.129 (+36.43%) | 35,690 |
10 Jan 2019 | USD | 0.3845 | 0.4 | 0.3501 | 0.3538 | 1.769 | -0.05 (-12.34%) | 1,828 |
9 Jan 2019 | USD | 0.4 | 0.4978 | 0.33 | 0.4036 | 2.018 | +0.004 (+0.90%) | 2,031 |
8 Jan 2019 | USD | 0.375 | 0.49 | 0.36 | 0.4 | 2 | +0.025 (+6.67%) | 1,550 |
7 Jan 2019 | USD | 0.32 | 0.375 | 0.32 | 0.375 | 1.875 | +0.055 (+17.19%) | 44 |
4 Jan 2019 | USD | 0.39 | 0.4 | 0.32 | 0.32 | 1.6 | -0.03 (-8.57%) | 5,172 |
3 Jan 2019 | USD | 0.36 | 0.425 | 0.34 | 0.35 | 1.75 | +0.01 (+2.94%) | 4,620 |
2 Jan 2019 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 1.7 | -0.001 (-0.29%) | 2,022 |
1 Jan 2019 | USD | 0.341 | 0.341 | 0.341 | 0.341 | 1.705 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.3249 | 0.4815 | 0.321 | 0.341 | 1.705 | -0.001 (-0.29%) | 2,300 |
28 Dec 2018 | USD | 0.301 | 0.53 | 0.301 | 0.342 | 1.71 | -0.058 (-14.50%) | 2,624 |
27 Dec 2018 | USD | 0.301 | 0.4 | 0.301 | 0.4 | 2 | +0.003 (+0.78%) | 420 |
26 Dec 2018 | USD | 0.3869 | 0.3969 | 0.3853 | 0.3969 | 1.9845 | 0.0 (0.0%) | 859 |
21 Dec 2018 | USD | 0.36 | 0.3969 | 0.36 | 0.3969 | 1.9845 | +0.034 (+9.37%) | 406 |
20 Dec 2018 | USD | 0.422 | 0.4358 | 0.33 | 0.3629 | 1.8145 | -0.059 (-14.00%) | 2,552 |
19 Dec 2018 | USD | 0.422 | 0.422 | 0.422 | 0.422 | 2.11 | 0.0 (0.0%) | 100 |
18 Dec 2018 | USD | 0.5406 | 0.5406 | 0.4201 | 0.422 | 2.11 | -0.078 (-15.60%) | 3,483 |
17 Dec 2018 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 2.5 | 0.0 (0.0%) | 740 |
14 Dec 2018 | USD | 0.55 | 0.55 | 0.5 | 0.5 | 2.5 | -0.023 (-4.38%) | 3,180 |
13 Dec 2018 | USD | 0.5226 | 0.5229 | 0.515 | 0.5229 | 2.6145 | -0.015 (-2.70%) | 6,620 |