Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2019 | USD | 0.449 | 0.449 | 0.4101 | 0.4388 | 0.4388 | +0.017 (+4.08%) | 65,093 |
12 Mar 2019 | USD | 0.4152 | 0.4507 | 0.4152 | 0.4216 | 0.4216 | -0.006 (-1.50%) | 40,887 |
11 Mar 2019 | USD | 0.4499 | 0.4499 | 0.4121 | 0.428 | 0.428 | -0.013 (-2.86%) | 18,830 |
8 Mar 2019 | USD | 0.4339 | 0.4406 | 0.4158 | 0.4406 | 0.4406 | +0.005 (+1.08%) | 52,884 |
7 Mar 2019 | USD | 0.44 | 0.465 | 0.4143 | 0.4359 | 0.4359 | -0.023 (-5.03%) | 61,312 |
6 Mar 2019 | USD | 0.501 | 0.501 | 0.4437 | 0.459 | 0.459 | -0.028 (-5.75%) | 97,359 |
5 Mar 2019 | USD | 0.445 | 0.5051 | 0.4252 | 0.487 | 0.487 | +0.055 (+12.76%) | 173,798 |
4 Mar 2019 | USD | 0.3954 | 0.438 | 0.3954 | 0.4319 | 0.4319 | +0.024 (+5.83%) | 60,901 |
1 Mar 2019 | USD | 0.4115 | 0.4115 | 0.3956 | 0.4081 | 0.4081 | -0.005 (-1.28%) | 16,225 |
28 Feb 2019 | USD | 0.4115 | 0.4134 | 0.3951 | 0.4134 | 0.4134 | -0 (-0.10%) | 16,420 |
27 Feb 2019 | USD | 0.4101 | 0.4159 | 0.4066 | 0.4138 | 0.4138 | -0.002 (-0.50%) | 26,390 |
26 Feb 2019 | USD | 0.4125 | 0.4266 | 0.3989 | 0.4159 | 0.4159 | +0.016 (+3.98%) | 41,875 |
25 Feb 2019 | USD | 0.397 | 0.431 | 0.397 | 0.4 | 0.4 | -0.02 (-4.78%) | 73,280 |
22 Feb 2019 | USD | 0.41 | 0.4417 | 0.4091 | 0.4201 | 0.4201 | +0.01 (+2.46%) | 67,035 |
21 Feb 2019 | USD | 0.3473 | 0.41 | 0.3473 | 0.41 | 0.41 | +0.06 (+17.14%) | 133,127 |
20 Feb 2019 | USD | 0.3501 | 0.3501 | 0.347 | 0.35 | 0.35 | -0.005 (-1.41%) | 75,870 |
19 Feb 2019 | USD | 0.36 | 0.3647 | 0.355 | 0.355 | 0.355 | -0.01 (-2.82%) | 24,970 |
18 Feb 2019 | USD | 0.3653 | 0.3653 | 0.3653 | 0.3653 | 0.3653 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.3735 | 0.3735 | 0.3571 | 0.3653 | 0.3653 | -0.003 (-0.71%) | 27,899 |
14 Feb 2019 | USD | 0.366 | 0.3679 | 0.36 | 0.3679 | 0.3679 | +0.011 (+3.05%) | 17,160 |
13 Feb 2019 | USD | 0.3603 | 0.3733 | 0.3531 | 0.357 | 0.357 | -0.011 (-3.07%) | 43,254 |
12 Feb 2019 | USD | 0.3677 | 0.3829 | 0.3599 | 0.3683 | 0.3683 | +0 (+0.03%) | 17,865 |
11 Feb 2019 | USD | 0.379 | 0.3865 | 0.3637 | 0.3682 | 0.3682 | -0.011 (-2.80%) | 27,395 |
8 Feb 2019 | USD | 0.364 | 0.3899 | 0.364 | 0.3788 | 0.3788 | +0.001 (+0.21%) | 40,850 |
7 Feb 2019 | USD | 0.3961 | 0.3961 | 0.3737 | 0.378 | 0.378 | -0.028 (-6.78%) | 91,905 |
6 Feb 2019 | USD | 0.4 | 0.411 | 0.3864 | 0.4055 | 0.4055 | +0.002 (+0.50%) | 17,363 |
5 Feb 2019 | USD | 0.4171 | 0.4215 | 0.3939 | 0.4035 | 0.4035 | -0.025 (-5.90%) | 32,838 |
4 Feb 2019 | USD | 0.444 | 0.444 | 0.4168 | 0.4288 | 0.4288 | -0.009 (-1.99%) | 48,330 |
1 Feb 2019 | USD | 0.43 | 0.4409 | 0.42 | 0.4375 | 0.4375 | +0.013 (+3.14%) | 205,758 |
31 Jan 2019 | USD | 0.3934 | 0.4596 | 0.3934 | 0.4242 | 0.4242 | +0.032 (+8.24%) | 121,358 |