Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2019 | USD | 0.48 | 0.51 | 0.48 | 0.5 | 4.5 | +0.024 (+5.04%) | 10,844 |
4 Apr 2019 | USD | 0.47 | 0.49 | 0.46 | 0.476 | 4.284 | -0.024 (-4.80%) | 1,550 |
3 Apr 2019 | USD | 0.475 | 0.5 | 0.475 | 0.5 | 4.5 | +0.021 (+4.28%) | 4,031 |
2 Apr 2019 | USD | 0.47 | 0.4795 | 0.47 | 0.4795 | 4.3155 | +0.009 (+2.02%) | 1,330 |
1 Apr 2019 | USD | 0.48 | 0.48 | 0.45 | 0.47 | 4.23 | -0.009 (-1.98%) | 3,719 |
29 Mar 2019 | USD | 0.47 | 0.4795 | 0.45 | 0.4795 | 4.3155 | 0.0 (0.0%) | 2,711 |
28 Mar 2019 | USD | 0.4795 | 0.4795 | 0.4647 | 0.4795 | 4.3155 | +0.029 (+6.56%) | 4,384 |
27 Mar 2019 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 4.05 | 0.0 (0.0%) | 0 |
26 Mar 2019 | USD | 0.43 | 0.45 | 0.41 | 0.45 | 4.05 | +0 (+0.02%) | 13,684 |
25 Mar 2019 | USD | 0.465 | 0.48 | 0.42 | 0.4499 | 4.0491 | -0.03 (-6.27%) | 5,138 |
22 Mar 2019 | USD | 0.511 | 0.5125 | 0.47 | 0.48 | 4.32 | -0.041 (-7.78%) | 4,067 |
21 Mar 2019 | USD | 0.5105 | 0.5205 | 0.5105 | 0.5205 | 4.6845 | +0.001 (+0.10%) | 68 |
20 Mar 2019 | USD | 0.51 | 0.55 | 0.51 | 0.52 | 4.68 | +0.008 (+1.56%) | 12,904 |
19 Mar 2019 | USD | 0.55 | 0.55 | 0.512 | 0.512 | 4.608 | -0.032 (-5.88%) | 1,244 |
18 Mar 2019 | USD | 0.544 | 0.544 | 0.544 | 0.544 | 4.896 | 0.0 (0.0%) | 0 |
15 Mar 2019 | USD | 0.53 | 0.544 | 0.52 | 0.544 | 4.896 | +0.01 (+1.87%) | 1,408 |
14 Mar 2019 | USD | 0.5462 | 0.5462 | 0.52 | 0.534 | 4.806 | -0.029 (-5.07%) | 1,144 |
13 Mar 2019 | USD | 0.53 | 0.5625 | 0.512 | 0.5625 | 5.0625 | +0.026 (+4.85%) | 656 |
12 Mar 2019 | USD | 0.5625 | 0.5625 | 0.53 | 0.5365 | 4.8285 | -0.026 (-4.62%) | 1,760 |
11 Mar 2019 | USD | 0.5569 | 0.5625 | 0.54 | 0.5625 | 5.0625 | +0.003 (+0.45%) | 1,000 |
8 Mar 2019 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 5.04 | 0.0 (0.0%) | 0 |
7 Mar 2019 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 5.04 | 0.0 (0.0%) | 333 |
6 Mar 2019 | USD | 0.565 | 0.565 | 0.56 | 0.56 | 5.04 | -0.01 (-1.75%) | 1,811 |
5 Mar 2019 | USD | 0.54 | 0.57 | 0.54 | 0.57 | 5.13 | 0.0 (0.0%) | 160 |
4 Mar 2019 | USD | 0.57 | 0.57 | 0.57 | 0.57 | 5.13 | +0.007 (+1.24%) | 28 |
1 Mar 2019 | USD | 0.545 | 0.563 | 0.53 | 0.563 | 5.067 | +0.043 (+8.27%) | 1,133 |
28 Feb 2019 | USD | 0.55 | 0.56 | 0.52 | 0.52 | 4.68 | -0.03 (-5.45%) | 1,106 |
27 Feb 2019 | USD | 0.5205 | 0.55 | 0.52 | 0.55 | 4.95 | +0.007 (+1.38%) | 1,365 |
26 Feb 2019 | USD | 0.57 | 0.57 | 0.5425 | 0.5425 | 4.8825 | +0.013 (+2.36%) | 233 |
25 Feb 2019 | USD | 0.541 | 0.57 | 0.53 | 0.53 | 4.77 | -0.04 (-7.02%) | 1,225 |