Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2019 | USD | 0.5495 | 0.5799 | 0.5463 | 0.5695 | 3.9865 | +0.023 (+4.25%) | 44,631 |
5 Apr 2019 | USD | 0.545 | 0.5673 | 0.5335 | 0.5463 | 3.8241 | -0.002 (-0.40%) | 23,813 |
4 Apr 2019 | USD | 0.57 | 0.57 | 0.5334 | 0.5485 | 3.8395 | -0.01 (-1.83%) | 26,985 |
3 Apr 2019 | USD | 0.5837 | 0.59 | 0.52 | 0.5587 | 3.9109 | -0.006 (-1.08%) | 75,107 |
2 Apr 2019 | USD | 0.5 | 0.5771 | 0.5 | 0.5648 | 3.9536 | +0.084 (+17.42%) | 160,101 |
1 Apr 2019 | USD | 0.47 | 0.5099 | 0.445 | 0.481 | 3.367 | +0.043 (+9.82%) | 44,773 |
29 Mar 2019 | USD | 0.4615 | 0.4615 | 0.425 | 0.438 | 3.066 | +0.009 (+2.15%) | 27,486 |
28 Mar 2019 | USD | 0.4378 | 0.4485 | 0.4225 | 0.4288 | 3.0016 | +0.007 (+1.61%) | 7,546 |
27 Mar 2019 | USD | 0.428 | 0.45 | 0.421 | 0.422 | 2.954 | -0.028 (-6.22%) | 23,219 |
26 Mar 2019 | USD | 0.48 | 0.48 | 0.433 | 0.45 | 3.15 | 0.0 (0.0%) | 32,939 |
25 Mar 2019 | USD | 0.467 | 0.475 | 0.43 | 0.45 | 3.15 | -0.01 (-2.17%) | 17,306 |
22 Mar 2019 | USD | 0.48 | 0.5 | 0.4325 | 0.46 | 3.22 | -0.01 (-2.13%) | 26,885 |
21 Mar 2019 | USD | 0.5 | 0.54 | 0.4655 | 0.47 | 3.29 | -0.025 (-5.03%) | 15,976 |
20 Mar 2019 | USD | 0.55 | 0.55 | 0.4895 | 0.4949 | 3.4643 | +0.01 (+2.04%) | 23,579 |
19 Mar 2019 | USD | 0.478 | 0.5 | 0.47 | 0.485 | 3.395 | +0.015 (+3.19%) | 16,233 |
18 Mar 2019 | USD | 0.4701 | 0.484 | 0.4504 | 0.47 | 3.29 | +0.005 (+1.08%) | 26,917 |
15 Mar 2019 | USD | 0.492 | 0.499 | 0.43 | 0.465 | 3.255 | -0.025 (-5.08%) | 14,822 |
14 Mar 2019 | USD | 0.51 | 0.51 | 0.465 | 0.4899 | 3.4293 | -0 (-0.02%) | 10,435 |
13 Mar 2019 | USD | 0.54 | 0.555 | 0.4876 | 0.49 | 3.43 | -0.04 (-7.55%) | 22,223 |
12 Mar 2019 | USD | 0.49 | 0.54 | 0.4853 | 0.53 | 3.71 | +0.046 (+9.48%) | 10,930 |
11 Mar 2019 | USD | 0.4877 | 0.5389 | 0.482 | 0.4841 | 3.3887 | -0.015 (-3.08%) | 8,700 |
8 Mar 2019 | USD | 0.4999 | 0.5199 | 0.48 | 0.4995 | 3.4965 | -0.011 (-2.06%) | 8,919 |
7 Mar 2019 | USD | 0.49 | 0.54 | 0.49 | 0.51 | 3.57 | +0.003 (+0.49%) | 9,064 |
6 Mar 2019 | USD | 0.5115 | 0.5398 | 0.5075 | 0.5075 | 3.5525 | -0.013 (-2.40%) | 3,924 |
5 Mar 2019 | USD | 0.52 | 0.52 | 0.5 | 0.52 | 3.64 | +0 (+0.02%) | 13,159 |
4 Mar 2019 | USD | 0.463 | 0.52 | 0.46 | 0.5199 | 3.6393 | +0.065 (+14.26%) | 15,921 |
1 Mar 2019 | USD | 0.5 | 0.546 | 0.451 | 0.455 | 3.185 | -0.047 (-9.36%) | 25,093 |
28 Feb 2019 | USD | 0.5019 | 0.5509 | 0.5002 | 0.502 | 3.514 | -0.008 (-1.57%) | 2,829 |
27 Feb 2019 | USD | 0.5351 | 0.56 | 0.5 | 0.51 | 3.57 | -0.019 (-3.54%) | 8,126 |
26 Feb 2019 | USD | 0.5827 | 0.5827 | 0.52 | 0.5287 | 3.7009 | -0.046 (-8.05%) | 11,869 |