Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2019 | USD | 0.47 | 0.51 | 0.47 | 0.49 | 0.49 | +0.01 (+2.08%) | 22,000 |
23 Jan 2019 | USD | 0.53 | 0.54 | 0.44 | 0.48 | 0.48 | -0.05 (-9.43%) | 88,200 |
22 Jan 2019 | USD | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 30,900 |
21 Jan 2019 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 11,800 |
17 Jan 2019 | USD | 0.54 | 0.6 | 0.54 | 0.57 | 0.57 | +0.02 (+3.64%) | 60,800 |
16 Jan 2019 | USD | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 37,600 |
15 Jan 2019 | USD | 0.58 | 0.58 | 0.54 | 0.56 | 0.56 | -0.01 (-1.75%) | 30,400 |
14 Jan 2019 | USD | 0.58 | 0.6 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 7,600 |
11 Jan 2019 | USD | 0.61 | 0.64 | 0.58 | 0.59 | 0.59 | -0.04 (-6.35%) | 60,800 |
10 Jan 2019 | USD | 0.6 | 0.63 | 0.6 | 0.63 | 0.63 | +0.04 (+6.78%) | 29,900 |
9 Jan 2019 | USD | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -0.05 (-7.81%) | 10,400 |
8 Jan 2019 | USD | 0.68 | 0.69 | 0.61 | 0.64 | 0.64 | -0.04 (-5.88%) | 20,600 |
7 Jan 2019 | USD | 0.57 | 0.69 | 0.57 | 0.68 | 0.68 | +0.11 (+19.30%) | 60,700 |
4 Jan 2019 | USD | 0.54 | 0.59 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 25,400 |
3 Jan 2019 | USD | 0.6 | 0.6 | 0.55 | 0.56 | 0.56 | -0.03 (-5.08%) | 31,900 |
2 Jan 2019 | USD | 0.63 | 0.63 | 0.56 | 0.59 | 0.59 | -0.03 (-4.84%) | 24,200 |
1 Jan 2019 | USD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 48,800 |
28 Dec 2018 | USD | 0.58 | 0.61 | 0.56 | 0.61 | 0.61 | +0.02 (+3.39%) | 14,100 |
27 Dec 2018 | USD | 0.52 | 0.63 | 0.52 | 0.59 | 0.59 | +0.01 (+1.72%) | 53,600 |
26 Dec 2018 | USD | 0.54 | 0.58 | 0.5 | 0.58 | 0.58 | +0.04 (+7.41%) | 65,900 |
24 Dec 2018 | USD | 0.58 | 0.58 | 0.52 | 0.54 | 0.54 | -0.05 (-8.47%) | 33,300 |
21 Dec 2018 | USD | 0.58 | 0.59 | 0.56 | 0.59 | 0.59 | +0.02 (+3.51%) | 20,500 |
20 Dec 2018 | USD | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 75,400 |
19 Dec 2018 | USD | 0.56 | 0.6 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 86,600 |
18 Dec 2018 | USD | 0.56 | 0.64 | 0.52 | 0.58 | 0.58 | +0.02 (+3.57%) | 92,800 |
17 Dec 2018 | USD | 0.65 | 0.65 | 0.56 | 0.56 | 0.56 | -0.12 (-17.65%) | 109,600 |
14 Dec 2018 | USD | 0.69 | 0.7 | 0.66 | 0.68 | 0.68 | -0.04 (-5.56%) | 14,800 |
13 Dec 2018 | USD | 0.66 | 0.72 | 0.63 | 0.72 | 0.72 | +0.07 (+10.77%) | 22,200 |