Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2019 | USD | 0.28 | 0.34 | 0.28 | 0.31 | 0.31 | +0.02 (+6.90%) | 2,153,500 |
28 Mar 2019 | USD | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | +0.03 (+11.54%) | 557,600 |
27 Mar 2019 | USD | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 538,400 |
26 Mar 2019 | USD | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -0.01 (-3.57%) | 257,100 |
25 Mar 2019 | USD | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -0.01 (-3.45%) | 450,900 |
22 Mar 2019 | USD | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 312,800 |
21 Mar 2019 | USD | 0.29 | 0.3 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 478,000 |
20 Mar 2019 | USD | 0.28 | 0.3 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 397,700 |
19 Mar 2019 | USD | 0.3 | 0.31 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 457,300 |
18 Mar 2019 | USD | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 700,700 |
15 Mar 2019 | USD | 0.33 | 0.34 | 0.27 | 0.29 | 0.29 | 0.0 (0.0%) | 612,400 |
14 Mar 2019 | USD | 0.26 | 0.3 | 0.26 | 0.29 | 0.29 | +0.02 (+7.41%) | 745,500 |
13 Mar 2019 | USD | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | +0.01 (+3.85%) | 1,130,000 |
12 Mar 2019 | USD | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -0.02 (-7.14%) | 1,429,100 |
11 Mar 2019 | USD | 0.29 | 0.32 | 0.27 | 0.28 | 0.28 | -0.02 (-6.67%) | 2,164,100 |
8 Mar 2019 | USD | 0.34 | 0.36 | 0.25 | 0.3 | 0.3 | -0.07 (-18.92%) | 6,580,100 |
7 Mar 2019 | USD | 0.45 | 0.45 | 0.34 | 0.37 | 0.37 | -0.04 (-9.76%) | 2,589,300 |
6 Mar 2019 | USD | 0.43 | 0.43 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 319,500 |
5 Mar 2019 | USD | 0.4 | 0.43 | 0.4 | 0.42 | 0.42 | 0.0 (0.0%) | 372,600 |
4 Mar 2019 | USD | 0.42 | 0.42 | 0.4 | 0.42 | 0.42 | 0.0 (0.0%) | 482,900 |
1 Mar 2019 | USD | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 389,700 |
28 Feb 2019 | USD | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 321,300 |
27 Feb 2019 | USD | 0.43 | 0.43 | 0.39 | 0.43 | 0.43 | +0.02 (+4.88%) | 541,100 |
26 Feb 2019 | USD | 0.41 | 0.44 | 0.4 | 0.41 | 0.41 | -0.02 (-4.65%) | 322,500 |
25 Feb 2019 | USD | 0.42 | 0.45 | 0.41 | 0.43 | 0.43 | +0.02 (+4.88%) | 1,041,800 |
22 Feb 2019 | USD | 0.4 | 0.42 | 0.39 | 0.41 | 0.41 | +0.02 (+5.13%) | 908,000 |
21 Feb 2019 | USD | 0.38 | 0.4 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 812,300 |
20 Feb 2019 | USD | 0.39 | 0.41 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 954,300 |
19 Feb 2019 | USD | 0.39 | 0.42 | 0.38 | 0.39 | 0.39 | -0.03 (-7.14%) | 1,603,100 |
18 Feb 2019 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |