Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2019 | USD | 0.6 | 0.61 | 0.59 | 0.61 | 0.61 | -0.002 (-0.39%) | 31,200 |
25 Mar 2019 | USD | 0.62 | 0.62 | 0.601 | 0.6124 | 0.6124 | -0.018 (-2.79%) | 128,977 |
22 Mar 2019 | USD | 0.6 | 0.64 | 0.6 | 0.63 | 0.63 | +0.03 (+5%) | 240,560 |
21 Mar 2019 | USD | 0.63 | 0.63 | 0.6 | 0.6 | 0.6 | -0.04 (-6.25%) | 120,900 |
20 Mar 2019 | USD | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 165,100 |
19 Mar 2019 | USD | 0.6217 | 0.65 | 0.6217 | 0.64 | 0.64 | +0.03 (+4.92%) | 170,990 |
18 Mar 2019 | USD | 0.6401 | 0.65 | 0.6 | 0.61 | 0.61 | -0.04 (-6.15%) | 114,398 |
15 Mar 2019 | USD | 0.7 | 0.7 | 0.64 | 0.65 | 0.65 | -0.02 (-2.99%) | 108,022 |
14 Mar 2019 | USD | 0.55 | 0.6999 | 0.55 | 0.67 | 0.67 | +0.12 (+21.82%) | 920,375 |
13 Mar 2019 | USD | 0.4299 | 0.59 | 0.42 | 0.55 | 0.55 | +0.13 (+30.95%) | 1,596,286 |
12 Mar 2019 | USD | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 408,022 |
11 Mar 2019 | USD | 0.4 | 0.41 | 0.3901 | 0.41 | 0.41 | 0.0 (0.0%) | 26,803 |
8 Mar 2019 | USD | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 95,100 |
7 Mar 2019 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 159,600 |
6 Mar 2019 | USD | 0.41 | 0.419 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 310,400 |
5 Mar 2019 | USD | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 195,300 |
4 Mar 2019 | USD | 0.3899 | 0.4249 | 0.3899 | 0.42 | 0.42 | +0.03 (+7.72%) | 744,098 |
1 Mar 2019 | USD | 0.39 | 0.39 | 0.3899 | 0.3899 | 0.3899 | 0.0 (0.0%) | 2,000 |
28 Feb 2019 | USD | 0.39 | 0.39 | 0.3899 | 0.3899 | 0.3899 | -0 (-0.03%) | 1,400 |
27 Feb 2019 | USD | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | 0.0 (0.0%) | 67,000 |
26 Feb 2019 | USD | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 46,600 |
25 Feb 2019 | USD | 0.37 | 0.4 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 376,700 |
22 Feb 2019 | USD | 0.37 | 0.37 | 0.369 | 0.37 | 0.37 | 0.0 (0.0%) | 104,036 |
21 Feb 2019 | USD | 0.36 | 0.39 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 865,474 |
20 Feb 2019 | USD | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 595,500 |
19 Feb 2019 | USD | 0.36 | 0.39 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 248,200 |
18 Feb 2019 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 282,400 |
14 Feb 2019 | USD | 0.36 | 0.36 | 0.3401 | 0.35 | 0.35 | 0.0 (0.0%) | 2,719 |
13 Feb 2019 | USD | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -0.03 (-7.89%) | 254,713 |