Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | USD | 0.61 | 0.64 | 0.57 | 0.63 | 7.56 | +0.03 (+5%) | 19,400 |
17 Jan 2019 | USD | 0.6 | 0.63 | 0.56 | 0.6 | 7.2 | +0.04 (+7.14%) | 75,400 |
16 Jan 2019 | USD | 0.54 | 0.56 | 0.53 | 0.56 | 6.72 | +0.03 (+5.66%) | 109,900 |
15 Jan 2019 | USD | 0.5 | 0.53 | 0.5 | 0.53 | 6.36 | +0.01 (+1.92%) | 14,400 |
14 Jan 2019 | USD | 0.49 | 0.54 | 0.49 | 0.52 | 6.24 | +0.03 (+6.12%) | 80,200 |
11 Jan 2019 | USD | 0.48 | 0.49 | 0.48 | 0.49 | 5.88 | +0.01 (+2.08%) | 35,700 |
10 Jan 2019 | USD | 0.48 | 0.48 | 0.46 | 0.48 | 5.76 | +0.01 (+2.13%) | 30,600 |
9 Jan 2019 | USD | 0.45 | 0.47 | 0.45 | 0.47 | 5.64 | +0.01 (+2.17%) | 53,200 |
8 Jan 2019 | USD | 0.45 | 0.46 | 0.45 | 0.46 | 5.52 | +0.01 (+2.22%) | 48,400 |
7 Jan 2019 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 5.4 | +0.01 (+2.27%) | 200 |
4 Jan 2019 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 5.28 | 0.0 (0.0%) | 17,500 |
3 Jan 2019 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 5.28 | 0.0 (0.0%) | 2,500 |
2 Jan 2019 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 5.28 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 5.28 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.41 | 0.44 | 0.41 | 0.44 | 5.28 | +0.02 (+4.76%) | 170,800 |
28 Dec 2018 | USD | 0.42 | 0.42 | 0.4 | 0.42 | 5.04 | 0.0 (0.0%) | 233,300 |
27 Dec 2018 | USD | 0.42 | 0.43 | 0.42 | 0.42 | 5.04 | 0.0 (0.0%) | 28,500 |
26 Dec 2018 | USD | 0.43 | 0.43 | 0.42 | 0.42 | 5.04 | -0.02 (-4.55%) | 157,600 |
24 Dec 2018 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 5.28 | +0.02 (+4.76%) | 7,300 |
21 Dec 2018 | USD | 0.42 | 0.44 | 0.42 | 0.42 | 5.04 | 0.0 (0.0%) | 19,200 |
20 Dec 2018 | USD | 0.43 | 0.43 | 0.41 | 0.42 | 5.04 | -0.02 (-4.55%) | 70,000 |
19 Dec 2018 | USD | 0.45 | 0.45 | 0.43 | 0.44 | 5.28 | 0.0 (0.0%) | 28,100 |
18 Dec 2018 | USD | 0.42 | 0.44 | 0.42 | 0.44 | 5.28 | +0.02 (+4.76%) | 42,600 |
17 Dec 2018 | USD | 0.41 | 0.42 | 0.41 | 0.42 | 5.04 | +0.01 (+2.44%) | 326,300 |
14 Dec 2018 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 4.92 | +0.01 (+2.50%) | 7,100 |
13 Dec 2018 | USD | 0.41 | 0.42 | 0.4 | 0.4 | 4.8 | -0.02 (-4.76%) | 16,100 |
12 Dec 2018 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 5.04 | 0.0 (0.0%) | 1,100 |
11 Dec 2018 | USD | 0.43 | 0.44 | 0.41 | 0.42 | 5.04 | 0.0 (0.0%) | 24,000 |
10 Dec 2018 | USD | 0.44 | 0.44 | 0.42 | 0.42 | 5.04 | -0.02 (-4.55%) | 7,300 |
7 Dec 2018 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 5.28 | 0.0 (0.0%) | 0 |