Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | USD | 0.54 | 0.55 | 0.5 | 0.54 | 0.54 | 0.0 (0.0%) | 25,800 |
1 Mar 2019 | USD | 0.55 | 0.58 | 0.51 | 0.54 | 0.54 | +0.01 (+1.89%) | 11,200 |
28 Feb 2019 | USD | 0.51 | 0.53 | 0.49 | 0.53 | 0.53 | +0.02 (+3.92%) | 21,000 |
27 Feb 2019 | USD | 0.5 | 0.55 | 0.5 | 0.51 | 0.51 | -0.03 (-5.56%) | 8,400 |
26 Feb 2019 | USD | 0.5 | 0.55 | 0.5 | 0.54 | 0.54 | +0.04 (+8%) | 30,200 |
25 Feb 2019 | USD | 0.52 | 0.58 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 23,700 |
22 Feb 2019 | USD | 0.51 | 0.55 | 0.51 | 0.51 | 0.51 | -0.03 (-5.56%) | 19,000 |
21 Feb 2019 | USD | 0.59 | 0.59 | 0.5 | 0.54 | 0.54 | -0.02 (-3.57%) | 12,000 |
20 Feb 2019 | USD | 0.6 | 0.6 | 0.5 | 0.56 | 0.56 | -0.02 (-3.45%) | 8,300 |
19 Feb 2019 | USD | 0.6 | 0.6 | 0.55 | 0.58 | 0.58 | -0.01 (-1.69%) | 10,400 |
18 Feb 2019 | USD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.58 | 0.6 | 0.56 | 0.59 | 0.59 | +0.01 (+1.72%) | 13,600 |
14 Feb 2019 | USD | 0.55 | 0.59 | 0.51 | 0.58 | 0.58 | +0.08 (+16.00%) | 19,700 |
13 Feb 2019 | USD | 0.51 | 0.6 | 0.49 | 0.5 | 0.5 | -0.06 (-10.71%) | 6,800 |
12 Feb 2019 | USD | 0.56 | 0.65 | 0.5 | 0.56 | 0.56 | -0.05 (-8.20%) | 20,600 |
11 Feb 2019 | USD | 0.6 | 0.61 | 0.47 | 0.61 | 0.61 | +0.08 (+15.09%) | 44,400 |
8 Feb 2019 | USD | 0.46 | 0.64 | 0.46 | 0.53 | 0.53 | -0.03 (-5.36%) | 24,100 |
7 Feb 2019 | USD | 0.52 | 0.56 | 0.47 | 0.56 | 0.56 | +0.02 (+3.70%) | 11,500 |
6 Feb 2019 | USD | 0.51 | 0.55 | 0.47 | 0.54 | 0.54 | +0.06 (+12.50%) | 9,200 |
5 Feb 2019 | USD | 0.6 | 0.6 | 0.48 | 0.48 | 0.48 | -0.11 (-18.64%) | 30,800 |
4 Feb 2019 | USD | 0.46 | 0.65 | 0.46 | 0.59 | 0.59 | +0.04 (+7.27%) | 22,900 |
1 Feb 2019 | USD | 0.55 | 0.55 | 0.47 | 0.55 | 0.55 | +0.07 (+14.58%) | 19,700 |
31 Jan 2019 | USD | 0.53 | 0.55 | 0.48 | 0.48 | 0.48 | -0.07 (-12.73%) | 10,200 |
30 Jan 2019 | USD | 0.55 | 0.55 | 0.46 | 0.55 | 0.55 | 0.0 (0.0%) | 6,700 |
29 Jan 2019 | USD | 0.48 | 0.55 | 0.46 | 0.55 | 0.55 | 0.0 (0.0%) | 11,800 |
28 Jan 2019 | USD | 0.55 | 0.6 | 0.46 | 0.55 | 0.55 | 0.0 (0.0%) | 17,100 |
25 Jan 2019 | USD | 0.51 | 0.6 | 0.5 | 0.55 | 0.55 | +0.05 (+10%) | 38,900 |
24 Jan 2019 | USD | 0.5 | 0.55 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 25,900 |
23 Jan 2019 | USD | 0.6 | 0.6 | 0.46 | 0.53 | 0.53 | -0.02 (-3.64%) | 22,700 |
22 Jan 2019 | USD | 0.6 | 0.61 | 0.45 | 0.55 | 0.55 | -0.03 (-5.17%) | 38,600 |