Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | USD | 0.35 | 0.3795 | 0.35 | 0.36 | 2,138.4 | +0.015 (+4.35%) | 657,234 |
24 Jan 2019 | USD | 0.34 | 0.3496 | 0.33 | 0.345 | 2,049.3 | +0.005 (+1.47%) | 124,993 |
23 Jan 2019 | USD | 0.349 | 0.349 | 0.336 | 0.34 | 2,019.6 | +0.003 (+0.74%) | 90,970 |
22 Jan 2019 | USD | 0.345 | 0.345 | 0.335 | 0.3375 | 2,004.75 | -0.004 (-1.08%) | 92,233 |
21 Jan 2019 | USD | 0.3412 | 0.3412 | 0.3412 | 0.3412 | 2,026.728 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 0.34 | 0.349 | 0.33 | 0.3412 | 2,026.728 | +0.008 (+2.46%) | 139,144 |
17 Jan 2019 | USD | 0.332 | 0.349 | 0.33 | 0.333 | 1,978.02 | -0.004 (-1.16%) | 168,810 |
16 Jan 2019 | USD | 0.33 | 0.349 | 0.3201 | 0.3369 | 2,001.186 | +0.012 (+3.66%) | 249,333 |
15 Jan 2019 | USD | 0.33 | 0.3433 | 0.3211 | 0.325 | 1,930.5 | -0.005 (-1.52%) | 160,942 |
14 Jan 2019 | USD | 0.36 | 0.36 | 0.318 | 0.33 | 1,960.2 | -0.03 (-8.33%) | 160,791 |
11 Jan 2019 | USD | 0.36 | 0.3699 | 0.3501 | 0.36 | 2,138.4 | -0.005 (-1.37%) | 125,653 |
10 Jan 2019 | USD | 0.35 | 0.3795 | 0.34 | 0.365 | 2,168.1 | +0.015 (+4.29%) | 613,772 |
9 Jan 2019 | USD | 0.3401 | 0.363 | 0.34 | 0.35 | 2,079 | 0.0 (0.0%) | 246,088 |
8 Jan 2019 | USD | 0.35 | 0.357 | 0.34 | 0.35 | 2,079 | -0.006 (-1.63%) | 323,048 |
7 Jan 2019 | USD | 0.353 | 0.357 | 0.3433 | 0.3558 | 2,113.452 | +0.006 (+1.69%) | 301,128 |
4 Jan 2019 | USD | 0.3351 | 0.3592 | 0.3351 | 0.3499 | 2,078.406 | +0.01 (+2.94%) | 132,894 |
3 Jan 2019 | USD | 0.346 | 0.346 | 0.305 | 0.3399 | 2,019.006 | -0.01 (-2.83%) | 352,684 |
2 Jan 2019 | USD | 0.31 | 0.37 | 0.3001 | 0.3498 | 2,077.812 | +0.02 (+6.03%) | 894,469 |
1 Jan 2019 | USD | 0.3299 | 0.3299 | 0.3299 | 0.3299 | 1,959.606 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.315 | 0.33 | 0.31 | 0.3299 | 1,959.606 | +0.02 (+6.39%) | 359,797 |
28 Dec 2018 | USD | 0.3199 | 0.32 | 0.2921 | 0.3101 | 1,841.994 | +0.015 (+5.08%) | 156,758 |
27 Dec 2018 | USD | 0.295 | 0.32 | 0.295 | 0.2951 | 1,752.894 | +0.007 (+2.47%) | 140,255 |
26 Dec 2018 | USD | 0.27 | 0.299 | 0.27 | 0.288 | 1,710.72 | +0.003 (+1.02%) | 171,407 |
24 Dec 2018 | USD | 0.291 | 0.291 | 0.28 | 0.2851 | 1,693.494 | -0.01 (-3.36%) | 284,155 |
21 Dec 2018 | USD | 0.3112 | 0.3166 | 0.29 | 0.295 | 1,752.3 | -0.022 (-6.85%) | 400,387 |
20 Dec 2018 | USD | 0.34 | 0.34 | 0.305 | 0.3167 | 1,881.198 | -0.024 (-6.99%) | 348,160 |
19 Dec 2018 | USD | 0.322 | 0.3425 | 0.322 | 0.3405 | 2,022.57 | +0.015 (+4.77%) | 242,471 |
18 Dec 2018 | USD | 0.335 | 0.3399 | 0.322 | 0.325 | 1,930.5 | -0.014 (-4.16%) | 237,779 |
17 Dec 2018 | USD | 0.345 | 0.3505 | 0.322 | 0.3391 | 2,014.254 | -0.006 (-1.71%) | 339,484 |
14 Dec 2018 | USD | 0.344 | 0.3795 | 0.34 | 0.345 | 2,049.3 | +0.004 (+1.32%) | 299,542 |