Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2019 | USD | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | -0.01 (-2.22%) | 48,200 |
17 Apr 2019 | USD | 0.46 | 0.5 | 0.44 | 0.45 | 0.45 | -0.03 (-6.25%) | 90,000 |
16 Apr 2019 | USD | 0.51 | 0.51 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 50,400 |
15 Apr 2019 | USD | 0.51 | 0.52 | 0.47 | 0.47 | 0.47 | -0.04 (-7.84%) | 154,200 |
12 Apr 2019 | USD | 0.51 | 0.53 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 41,600 |
11 Apr 2019 | USD | 0.56 | 0.56 | 0.51 | 0.53 | 0.53 | -0.03 (-5.36%) | 100,400 |
10 Apr 2019 | USD | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 73,700 |
9 Apr 2019 | USD | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 118,200 |
8 Apr 2019 | USD | 0.54 | 0.57 | 0.5 | 0.56 | 0.56 | +0.04 (+7.69%) | 227,500 |
5 Apr 2019 | USD | 0.51 | 0.53 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 234,800 |
4 Apr 2019 | USD | 0.5 | 0.54 | 0.48 | 0.52 | 0.52 | +0.04 (+8.33%) | 231,800 |
3 Apr 2019 | USD | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | 0.0 (0.0%) | 76,500 |
2 Apr 2019 | USD | 0.5 | 0.5 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 153,100 |
1 Apr 2019 | USD | 0.49 | 0.5 | 0.47 | 0.49 | 0.49 | +0.04 (+8.89%) | 259,400 |
29 Mar 2019 | USD | 0.38 | 0.45 | 0.38 | 0.45 | 0.45 | +0.03 (+7.14%) | 153,300 |
28 Mar 2019 | USD | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | +0.03 (+7.69%) | 6,400 |
27 Mar 2019 | USD | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | 0.0 (0.0%) | 30,800 |
26 Mar 2019 | USD | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 58,500 |
25 Mar 2019 | USD | 0.4 | 0.41 | 0.39 | 0.39 | 0.39 | -0.02 (-4.88%) | 23,800 |
22 Mar 2019 | USD | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 228,300 |
21 Mar 2019 | USD | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -0.03 (-6.67%) | 67,300 |
20 Mar 2019 | USD | 0.45 | 0.47 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 17,100 |
19 Mar 2019 | USD | 0.41 | 0.45 | 0.41 | 0.44 | 0.44 | +0.01 (+2.33%) | 8,000 |
18 Mar 2019 | USD | 0.45 | 0.47 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 22,000 |
15 Mar 2019 | USD | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 16,800 |
14 Mar 2019 | USD | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 32,800 |
13 Mar 2019 | USD | 0.48 | 0.5 | 0.45 | 0.45 | 0.45 | -0.04 (-8.16%) | 42,000 |
12 Mar 2019 | USD | 0.48 | 0.49 | 0.45 | 0.49 | 0.49 | +0.02 (+4.26%) | 183,100 |
11 Mar 2019 | USD | 0.55 | 0.55 | 0.47 | 0.47 | 0.47 | -0.08 (-14.55%) | 169,200 |
8 Mar 2019 | USD | 0.6 | 0.6 | 0.54 | 0.55 | 0.55 | -0.04 (-6.78%) | 137,100 |