Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | USD | 0.3119 | 0.3496 | 0.3119 | 0.3422 | 0.3422 | +0.029 (+9.33%) | 8,894,234 |
16 Jan 2019 | USD | 0.2655 | 0.3135 | 0.2645 | 0.313 | 0.313 | +0.047 (+17.67%) | 4,476,715 |
15 Jan 2019 | USD | 0.2648 | 0.2789 | 0.2593 | 0.266 | 0.266 | +0.001 (+0.26%) | 1,303,724 |
14 Jan 2019 | USD | 0.2501 | 0.2693 | 0.2498 | 0.2653 | 0.2653 | +0.016 (+6.50%) | 722,728 |
13 Jan 2019 | USD | 0.2699 | 0.286 | 0.249 | 0.2491 | 0.2491 | -0.021 (-7.67%) | 1,122,068 |
12 Jan 2019 | USD | 0.2612 | 0.2729 | 0.2558 | 0.2698 | 0.2698 | +0.009 (+3.37%) | 560,169 |
11 Jan 2019 | USD | 0.2642 | 0.2674 | 0.2577 | 0.261 | 0.261 | -0.003 (-1.14%) | 556,108 |
10 Jan 2019 | USD | 0.3172 | 0.323 | 0.258 | 0.264 | 0.264 | -0.053 (-16.67%) | 1,592,256 |
9 Jan 2019 | USD | 0.3061 | 0.3169 | 0.3061 | 0.3168 | 0.3168 | +0.011 (+3.66%) | 1,002,900 |
8 Jan 2019 | USD | 0.3036 | 0.3212 | 0.3016 | 0.3056 | 0.3056 | +0.002 (+0.69%) | 2,554,429 |
7 Jan 2019 | USD | 0.2958 | 0.3036 | 0.2893 | 0.3035 | 0.3035 | +0.007 (+2.53%) | 1,085,224 |
6 Jan 2019 | USD | 0.2806 | 0.2977 | 0.2773 | 0.296 | 0.296 | +0.015 (+5.34%) | 566,327 |
5 Jan 2019 | USD | 0.2822 | 0.2872 | 0.28 | 0.281 | 0.281 | -0.001 (-0.46%) | 545,153 |
4 Jan 2019 | USD | 0.2825 | 0.2872 | 0.2758 | 0.2823 | 0.2823 | -0 (-0.04%) | 438,482 |
3 Jan 2019 | USD | 0.2897 | 0.292 | 0.2805 | 0.2824 | 0.2824 | -0.009 (-3.12%) | 525,272 |
2 Jan 2019 | USD | 0.277 | 0.2943 | 0.2739 | 0.2915 | 0.2915 | +0.015 (+5.50%) | 870,200 |
1 Jan 2019 | USD | 0.2621 | 0.2772 | 0.2616 | 0.2763 | 0.2763 | +0.014 (+5.46%) | 502,029 |
31 Dec 2018 | USD | 0.2763 | 0.2891 | 0.2611 | 0.262 | 0.262 | -0.015 (-5.31%) | 421,866 |
30 Dec 2018 | USD | 0.2712 | 0.2795 | 0.2674 | 0.2767 | 0.2767 | +0.005 (+1.95%) | 474,166 |
29 Dec 2018 | USD | 0.2769 | 0.2807 | 0.2714 | 0.2714 | 0.2714 | -0.005 (-1.88%) | 524,935 |
28 Dec 2018 | USD | 0.2516 | 0.2821 | 0.2507 | 0.2766 | 0.2766 | +0.025 (+9.98%) | 528,422 |
27 Dec 2018 | USD | 0.2859 | 0.2871 | 0.2498 | 0.2515 | 0.2515 | -0.034 (-11.85%) | 509,390 |
26 Dec 2018 | USD | 0.2781 | 0.2887 | 0.2717 | 0.2853 | 0.2853 | +0.008 (+2.85%) | 774,141 |
25 Dec 2018 | USD | 0.3143 | 0.3154 | 0.2679 | 0.2774 | 0.2774 | -0.036 (-11.52%) | 930,786 |
24 Dec 2018 | USD | 0.3188 | 0.3371 | 0.3118 | 0.3135 | 0.3135 | -0.005 (-1.51%) | 2,302,504 |
23 Dec 2018 | USD | 0.33 | 0.337 | 0.3119 | 0.3183 | 0.3183 | -0.012 (-3.57%) | 2,629,467 |
22 Dec 2018 | USD | 0.2785 | 0.3402 | 0.2785 | 0.3301 | 0.3301 | +0.05 (+18.02%) | 5,517,216 |
21 Dec 2018 | USD | 0.2924 | 0.3035 | 0.2703 | 0.2797 | 0.2797 | -0.012 (-4.21%) | 1,301,016 |
20 Dec 2018 | USD | 0.2633 | 0.2944 | 0.258 | 0.292 | 0.292 | +0.03 (+11.28%) | 1,163,689 |
19 Dec 2018 | USD | 0.2537 | 0.282 | 0.2517 | 0.2624 | 0.2624 | +0.009 (+3.39%) | 1,346,913 |