Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2019 | USD | 0.3077 | 0.3107 | 0.2946 | 0.3021 | 0.3021 | -0.006 (-1.92%) | 1,017,959 |
1 Mar 2019 | USD | 0.3097 | 0.3141 | 0.3059 | 0.308 | 0.308 | -0.002 (-0.61%) | 1,301,464 |
28 Feb 2019 | USD | 0.3205 | 0.3228 | 0.304 | 0.3099 | 0.3099 | -0.011 (-3.37%) | 1,321,361 |
27 Feb 2019 | USD | 0.3272 | 0.3356 | 0.3115 | 0.3207 | 0.3207 | -0.005 (-1.57%) | 2,005,489 |
26 Feb 2019 | USD | 0.331 | 0.3355 | 0.3158 | 0.3258 | 0.3258 | -0.005 (-1.51%) | 1,780,465 |
25 Feb 2019 | USD | 0.3096 | 0.3322 | 0.3076 | 0.3308 | 0.3308 | +0.021 (+6.74%) | 4,168,192 |
24 Feb 2019 | USD | 0.3629 | 0.3674 | 0.3074 | 0.3099 | 0.3099 | -0.053 (-14.53%) | 1,833,152 |
23 Feb 2019 | USD | 0.3652 | 0.3662 | 0.3512 | 0.3626 | 0.3626 | -0.003 (-0.87%) | 1,683,809 |
22 Feb 2019 | USD | 0.3406 | 0.37 | 0.3406 | 0.3658 | 0.3658 | +0.025 (+7.34%) | 6,879,905 |
21 Feb 2019 | USD | 0.3553 | 0.3739 | 0.3391 | 0.3408 | 0.3408 | -0.014 (-3.97%) | 4,895,038 |
20 Feb 2019 | USD | 0.3423 | 0.3839 | 0.3326 | 0.3549 | 0.3549 | +0.015 (+4.26%) | 8,477,465 |
19 Feb 2019 | USD | 0.3395 | 0.3404 | 0.3241 | 0.3404 | 0.3404 | +0.002 (+0.68%) | 3,442,782 |
18 Feb 2019 | USD | 0.3389 | 0.3458 | 0.3134 | 0.3381 | 0.3381 | +0.002 (+0.48%) | 3,872,942 |
17 Feb 2019 | USD | 0.2989 | 0.3538 | 0.2975 | 0.3365 | 0.3365 | +0.038 (+12.92%) | 14,500,854 |
16 Feb 2019 | USD | 0.2949 | 0.3127 | 0.2924 | 0.298 | 0.298 | +0.003 (+0.95%) | 4,252,857 |
15 Feb 2019 | USD | 0.3031 | 0.3032 | 0.2899 | 0.2952 | 0.2952 | -0.008 (-2.61%) | 3,747,406 |
14 Feb 2019 | USD | 0.2874 | 0.3046 | 0.2869 | 0.3031 | 0.3031 | +0.017 (+5.87%) | 4,606,462 |
13 Feb 2019 | USD | 0.2967 | 0.3005 | 0.2857 | 0.2863 | 0.2863 | -0.012 (-3.89%) | 1,616,182 |
12 Feb 2019 | USD | 0.3005 | 0.3005 | 0.2867 | 0.2979 | 0.2979 | -0.001 (-0.43%) | 3,382,871 |
11 Feb 2019 | USD | 0.286 | 0.3308 | 0.2802 | 0.2992 | 0.2992 | +0.013 (+4.62%) | 8,676,607 |
10 Feb 2019 | USD | 0.283 | 0.2865 | 0.274 | 0.286 | 0.286 | +0.003 (+0.88%) | 2,881,937 |
9 Feb 2019 | USD | 0.2848 | 0.2934 | 0.2786 | 0.2835 | 0.2835 | -0 (-0.07%) | 3,614,503 |
8 Feb 2019 | USD | 0.2674 | 0.2891 | 0.2608 | 0.2837 | 0.2837 | +0.016 (+6.10%) | 5,426,948 |
7 Feb 2019 | USD | 0.2591 | 0.2861 | 0.2514 | 0.2674 | 0.2674 | +0.007 (+2.89%) | 7,573,204 |
6 Feb 2019 | USD | 0.2694 | 0.2738 | 0.2436 | 0.2599 | 0.2599 | -0.007 (-2.66%) | 6,445,318 |
5 Feb 2019 | USD | 0.281 | 0.2892 | 0.2627 | 0.267 | 0.267 | -0.015 (-5.29%) | 1,243,825 |
4 Feb 2019 | USD | 0.2794 | 0.297 | 0.2668 | 0.2819 | 0.2819 | +0.003 (+0.89%) | 3,910,323 |
3 Feb 2019 | USD | 0.2689 | 0.2911 | 0.2611 | 0.2794 | 0.2794 | +0.009 (+3.40%) | 6,479,062 |
2 Feb 2019 | USD | 0.2497 | 0.2799 | 0.2468 | 0.2702 | 0.2702 | +0.021 (+8.21%) | 6,842,974 |
1 Feb 2019 | USD | 0.2562 | 0.2599 | 0.2311 | 0.2497 | 0.2497 | -0.007 (-2.65%) | 5,459,015 |