Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | USD | 0.37 | 0.388 | 0.365 | 0.37 | 2,197.8 | +0.008 (+2.21%) | 305,165 |
7 Mar 2019 | USD | 0.36 | 0.37 | 0.36 | 0.362 | 2,150.28 | +0.005 (+1.40%) | 137,942 |
6 Mar 2019 | USD | 0.37 | 0.3724 | 0.35 | 0.357 | 2,120.58 | -0.015 (-4.16%) | 159,338 |
5 Mar 2019 | USD | 0.375 | 0.382 | 0.37 | 0.3725 | 2,212.65 | -0.006 (-1.72%) | 99,140 |
4 Mar 2019 | USD | 0.39 | 0.39 | 0.3739 | 0.379 | 2,251.26 | -0.001 (-0.24%) | 216,832 |
1 Mar 2019 | USD | 0.3755 | 0.3801 | 0.373 | 0.3799 | 2,256.606 | +0 (+0.03%) | 186,940 |
28 Feb 2019 | USD | 0.3844 | 0.3844 | 0.3715 | 0.3798 | 2,256.012 | -0.003 (-0.68%) | 178,546 |
27 Feb 2019 | USD | 0.388 | 0.3945 | 0.38 | 0.3824 | 2,271.456 | +0.002 (+0.55%) | 530,530 |
26 Feb 2019 | USD | 0.3853 | 0.3878 | 0.38 | 0.3803 | 2,258.982 | -0.002 (-0.39%) | 151,380 |
25 Feb 2019 | USD | 0.372 | 0.386 | 0.372 | 0.3818 | 2,267.892 | +0.007 (+1.81%) | 249,134 |
22 Feb 2019 | USD | 0.37 | 0.3775 | 0.365 | 0.375 | 2,227.5 | +0.005 (+1.35%) | 201,506 |
21 Feb 2019 | USD | 0.365 | 0.37 | 0.361 | 0.37 | 2,197.8 | +0.009 (+2.49%) | 273,409 |
20 Feb 2019 | USD | 0.362 | 0.37 | 0.36 | 0.361 | 2,144.34 | -0.004 (-1.23%) | 79,192 |
19 Feb 2019 | USD | 0.373 | 0.375 | 0.362 | 0.3655 | 2,171.07 | +0.002 (+0.58%) | 132,763 |
18 Feb 2019 | USD | 0.3634 | 0.3634 | 0.3634 | 0.3634 | 2,158.596 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.388 | 0.388 | 0.362 | 0.3634 | 2,158.596 | -0.004 (-1.17%) | 251,425 |
14 Feb 2019 | USD | 0.361 | 0.3875 | 0.3501 | 0.3677 | 2,184.138 | +0.004 (+1.24%) | 599,113 |
13 Feb 2019 | USD | 0.36 | 0.37 | 0.36 | 0.3632 | 2,157.408 | +0 (+0.06%) | 128,774 |
12 Feb 2019 | USD | 0.365 | 0.375 | 0.36 | 0.363 | 2,156.22 | +0.002 (+0.55%) | 111,530 |
11 Feb 2019 | USD | 0.3761 | 0.3761 | 0.36 | 0.361 | 2,144.34 | -0.008 (-2.17%) | 104,930 |
8 Feb 2019 | USD | 0.3618 | 0.376 | 0.361 | 0.369 | 2,191.86 | +0.003 (+0.74%) | 107,351 |
7 Feb 2019 | USD | 0.37 | 0.3799 | 0.36 | 0.3663 | 2,175.822 | -0.001 (-0.38%) | 201,514 |
6 Feb 2019 | USD | 0.38 | 0.38 | 0.3577 | 0.3677 | 2,184.138 | -0.013 (-3.36%) | 238,373 |
5 Feb 2019 | USD | 0.39 | 0.397 | 0.38 | 0.3805 | 2,260.17 | -0.009 (-2.31%) | 283,717 |
4 Feb 2019 | USD | 0.38 | 0.397 | 0.3751 | 0.3895 | 2,313.63 | +0.012 (+3.29%) | 1,030,838 |
1 Feb 2019 | USD | 0.37 | 0.381 | 0.3609 | 0.3771 | 2,239.974 | +0.012 (+3.32%) | 720,054 |
31 Jan 2019 | USD | 0.361 | 0.37 | 0.3597 | 0.365 | 2,168.1 | +0.008 (+2.24%) | 481,285 |
30 Jan 2019 | USD | 0.3541 | 0.37 | 0.3501 | 0.357 | 2,120.58 | +0.002 (+0.56%) | 139,421 |
29 Jan 2019 | USD | 0.36 | 0.36 | 0.3501 | 0.355 | 2,108.7 | -0.005 (-1.39%) | 48,292 |
28 Jan 2019 | USD | 0.367 | 0.367 | 0.35 | 0.36 | 2,138.4 | 0.0 (0.0%) | 229,228 |