Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2019 | USD | 0.48 | 0.64 | 0.48 | 0.61 | 12.2 | +0.16 (+35.56%) | 10,031,490 |
23 Apr 2019 | USD | 0.46 | 0.465 | 0.41 | 0.45 | 9 | -0.004 (-0.88%) | 3,181,679 |
22 Apr 2019 | USD | 0.48 | 0.51 | 0.45 | 0.454 | 9.08 | -0.026 (-5.42%) | 4,082,456 |
19 Apr 2019 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 9.6 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.58 | 0.59 | 0.45 | 0.48 | 9.6 | -0.166 (-25.70%) | 6,778,197 |
17 Apr 2019 | USD | 0.655 | 0.665 | 0.58 | 0.646 | 12.92 | -0.004 (-0.62%) | 3,228,780 |
16 Apr 2019 | USD | 0.662 | 0.675 | 0.65 | 0.65 | 13 | -0.004 (-0.61%) | 2,619,352 |
15 Apr 2019 | USD | 0.668 | 0.668 | 0.641 | 0.654 | 13.08 | -0.005 (-0.76%) | 1,252,814 |
12 Apr 2019 | USD | 0.678 | 0.68 | 0.641 | 0.659 | 13.18 | -0.013 (-1.93%) | 1,892,994 |
11 Apr 2019 | USD | 0.67 | 0.679 | 0.657 | 0.672 | 13.44 | +0.012 (+1.82%) | 1,034,514 |
10 Apr 2019 | USD | 0.67 | 0.671 | 0.65 | 0.66 | 13.2 | -0.003 (-0.45%) | 929,745 |
9 Apr 2019 | USD | 0.678 | 0.687 | 0.66 | 0.663 | 13.26 | -0.012 (-1.78%) | 1,281,845 |
8 Apr 2019 | USD | 0.71 | 0.72 | 0.66 | 0.675 | 13.5 | -0.032 (-4.53%) | 2,745,114 |
5 Apr 2019 | USD | 0.72 | 0.758 | 0.7 | 0.707 | 14.14 | +0.005 (+0.71%) | 2,343,348 |
4 Apr 2019 | USD | 0.671 | 0.709 | 0.653 | 0.702 | 14.04 | +0.038 (+5.72%) | 1,289,631 |
3 Apr 2019 | USD | 0.693 | 0.71 | 0.653 | 0.664 | 13.28 | -0.024 (-3.49%) | 2,007,997 |
2 Apr 2019 | USD | 0.74 | 0.743 | 0.67 | 0.688 | 13.76 | -0.048 (-6.52%) | 3,470,962 |
1 Apr 2019 | USD | 0.776 | 0.78 | 0.71 | 0.736 | 14.72 | -0.027 (-3.54%) | 2,826,705 |
29 Mar 2019 | USD | 0.809 | 0.809 | 0.753 | 0.763 | 15.26 | -0.023 (-2.93%) | 1,570,279 |
28 Mar 2019 | USD | 0.773 | 0.812 | 0.76 | 0.786 | 15.72 | +0.036 (+4.80%) | 1,279,818 |
27 Mar 2019 | USD | 0.76 | 0.79 | 0.73 | 0.75 | 15 | -0.01 (-1.32%) | 1,655,112 |
26 Mar 2019 | USD | 0.81 | 0.838 | 0.756 | 0.76 | 15.2 | -0.052 (-6.40%) | 1,231,122 |
25 Mar 2019 | USD | 0.747 | 0.838 | 0.72 | 0.812 | 16.24 | +0.051 (+6.70%) | 2,139,180 |
22 Mar 2019 | USD | 0.777 | 0.818 | 0.71 | 0.761 | 15.22 | -0.019 (-2.44%) | 3,454,196 |
21 Mar 2019 | USD | 0.848 | 0.895 | 0.76 | 0.78 | 15.6 | -0.04 (-4.88%) | 4,024,259 |
20 Mar 2019 | USD | 0.75 | 0.867 | 0.745 | 0.82 | 16.4 | +0.07 (+9.33%) | 4,555,516 |
19 Mar 2019 | USD | 0.666 | 0.779 | 0.65 | 0.75 | 15 | +0.105 (+16.28%) | 5,312,605 |
18 Mar 2019 | USD | 0.69 | 0.7 | 0.6 | 0.645 | 12.9 | -0.056 (-7.99%) | 5,772,012 |
15 Mar 2019 | USD | 0.81 | 0.81 | 0.627 | 0.701 | 14.02 | -0.079 (-10.13%) | 11,033,566 |
14 Mar 2019 | USD | 1.1 | 1.12 | 0.56 | 0.78 | 15.6 | -0.32 (-29.09%) | 17,244,166 |