Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2019 | USD | 0.3645 | 0.392 | 0.3645 | 0.3919 | 0.3919 | +0.024 (+6.49%) | 54,463 |
29 Jan 2019 | USD | 0.3656 | 0.368 | 0.3653 | 0.368 | 0.368 | 0.0 (0.0%) | 12,000 |
28 Jan 2019 | USD | 0.3729 | 0.375 | 0.3598 | 0.368 | 0.368 | -0.002 (-0.54%) | 16,700 |
25 Jan 2019 | USD | 0.3775 | 0.3775 | 0.3641 | 0.37 | 0.37 | +0.007 (+1.87%) | 23,101 |
24 Jan 2019 | USD | 0.365 | 0.3791 | 0.361 | 0.3632 | 0.3632 | -0.021 (-5.44%) | 18,384 |
23 Jan 2019 | USD | 0.3631 | 0.3841 | 0.3631 | 0.3841 | 0.3841 | +0.019 (+5.20%) | 9,450 |
22 Jan 2019 | USD | 0.401 | 0.401 | 0.3631 | 0.3651 | 0.3651 | -0.013 (-3.46%) | 14,375 |
21 Jan 2019 | USD | 0.3782 | 0.3782 | 0.3782 | 0.3782 | 0.3782 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 0.39 | 0.39 | 0.3782 | 0.3782 | 0.3782 | +0.004 (+0.96%) | 10,100 |
17 Jan 2019 | USD | 0.37 | 0.3972 | 0.365 | 0.3746 | 0.3746 | -0.014 (-3.50%) | 13,943 |
16 Jan 2019 | USD | 0.379 | 0.3951 | 0.379 | 0.3882 | 0.3882 | -0.009 (-2.22%) | 4,162 |
15 Jan 2019 | USD | 0.4139 | 0.4139 | 0.3938 | 0.397 | 0.397 | -0.007 (-1.83%) | 5,180 |
14 Jan 2019 | USD | 0.4169 | 0.4266 | 0.4044 | 0.4044 | 0.4044 | -0.015 (-3.62%) | 11,182 |
11 Jan 2019 | USD | 0.42 | 0.4244 | 0.4109 | 0.4196 | 0.4196 | -0.006 (-1.43%) | 14,802 |
10 Jan 2019 | USD | 0.425 | 0.4257 | 0.4117 | 0.4257 | 0.4257 | +0.016 (+3.83%) | 7,500 |
9 Jan 2019 | USD | 0.404 | 0.437 | 0.404 | 0.41 | 0.41 | +0.007 (+1.84%) | 15,450 |
8 Jan 2019 | USD | 0.4532 | 0.4532 | 0.4 | 0.4026 | 0.4026 | -0.032 (-7.28%) | 9,669 |
7 Jan 2019 | USD | 0.4173 | 0.46 | 0.4173 | 0.4342 | 0.4342 | +0.011 (+2.67%) | 12,115 |
4 Jan 2019 | USD | 0.449 | 0.452 | 0.4201 | 0.4229 | 0.4229 | -0.017 (-3.76%) | 13,339 |
3 Jan 2019 | USD | 0.421 | 0.4395 | 0.4103 | 0.4394 | 0.4394 | -0.014 (-3.00%) | 16,658 |
2 Jan 2019 | USD | 0.4 | 0.453 | 0.4 | 0.453 | 0.453 | +0.051 (+12.77%) | 20,752 |
1 Jan 2019 | USD | 0.4017 | 0.4017 | 0.4017 | 0.4017 | 0.4017 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.3918 | 0.4229 | 0.3841 | 0.4017 | 0.4017 | -0.006 (-1.54%) | 26,326 |
28 Dec 2018 | USD | 0.3965 | 0.4087 | 0.3754 | 0.408 | 0.408 | +0.039 (+10.57%) | 62,051 |
27 Dec 2018 | USD | 0.3848 | 0.3848 | 0.369 | 0.369 | 0.369 | -0.03 (-7.63%) | 10,058 |
26 Dec 2018 | USD | 0.344 | 0.4 | 0.344 | 0.3995 | 0.3995 | +0.018 (+4.86%) | 10,827 |
24 Dec 2018 | USD | 0.4026 | 0.4026 | 0.3542 | 0.381 | 0.381 | -0.023 (-5.69%) | 121,369 |
21 Dec 2018 | USD | 0.451 | 0.46 | 0.4026 | 0.404 | 0.404 | -0.045 (-9.94%) | 28,946 |
20 Dec 2018 | USD | 0.4417 | 0.449 | 0.4325 | 0.4486 | 0.4486 | -0.016 (-3.53%) | 20,512 |
19 Dec 2018 | USD | 0.43 | 0.4703 | 0.43 | 0.465 | 0.465 | -0.006 (-1.34%) | 27,929 |