Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2019 | USD | 0.475 | 0.4988 | 0.471 | 0.49 | 0.49 | +0.013 (+2.73%) | 398,354 |
26 Apr 2019 | USD | 0.4403 | 0.48 | 0.4403 | 0.477 | 0.477 | +0.017 (+3.70%) | 190,187 |
25 Apr 2019 | USD | 0.469 | 0.485 | 0.43 | 0.46 | 0.46 | 0.0 (0.0%) | 149,674 |
24 Apr 2019 | USD | 0.4389 | 0.47 | 0.42 | 0.46 | 0.46 | +0.04 (+9.52%) | 424,221 |
23 Apr 2019 | USD | 0.395 | 0.465 | 0.38 | 0.42 | 0.42 | +0.03 (+7.69%) | 650,857 |
22 Apr 2019 | USD | 0.3775 | 0.399 | 0.375 | 0.39 | 0.39 | +0.014 (+3.78%) | 287,834 |
19 Apr 2019 | USD | 0.3758 | 0.3758 | 0.3758 | 0.3758 | 0.3758 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.385 | 0.39 | 0.3751 | 0.3758 | 0.3758 | -0.002 (-0.45%) | 178,680 |
17 Apr 2019 | USD | 0.39 | 0.395 | 0.35 | 0.3775 | 0.3775 | -0.006 (-1.62%) | 313,905 |
16 Apr 2019 | USD | 0.375 | 0.39 | 0.365 | 0.3837 | 0.3837 | +0.009 (+2.32%) | 102,888 |
15 Apr 2019 | USD | 0.34 | 0.375 | 0.34 | 0.375 | 0.375 | +0.03 (+8.70%) | 133,055 |
12 Apr 2019 | USD | 0.375 | 0.375 | 0.34 | 0.345 | 0.345 | -0.025 (-6.76%) | 134,195 |
11 Apr 2019 | USD | 0.3588 | 0.39 | 0.3588 | 0.37 | 0.37 | +0.012 (+3.47%) | 138,735 |
10 Apr 2019 | USD | 0.379 | 0.38 | 0.3 | 0.3576 | 0.3576 | -0.03 (-7.84%) | 181,975 |
9 Apr 2019 | USD | 0.395 | 0.395 | 0.3502 | 0.388 | 0.388 | -0.002 (-0.51%) | 407,979 |
8 Apr 2019 | USD | 0.3 | 0.39 | 0.28 | 0.39 | 0.39 | +0.1 (+34.48%) | 574,277 |
5 Apr 2019 | USD | 0.3147 | 0.33 | 0.26 | 0.29 | 0.29 | -0.029 (-9.23%) | 349,717 |
4 Apr 2019 | USD | 0.3 | 0.35 | 0.3 | 0.3195 | 0.3195 | +0.017 (+5.62%) | 245,991 |
3 Apr 2019 | USD | 0.2849 | 0.319 | 0.2805 | 0.3025 | 0.3025 | +0.015 (+5.07%) | 228,167 |
2 Apr 2019 | USD | 0.29 | 0.29 | 0.28 | 0.2879 | 0.2879 | +0.003 (+1.02%) | 85,791 |
1 Apr 2019 | USD | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.002 (-0.70%) | 110,856 |
29 Mar 2019 | USD | 0.2855 | 0.2897 | 0.281 | 0.287 | 0.287 | +0.002 (+0.60%) | 180,639 |
28 Mar 2019 | USD | 0.2833 | 0.2855 | 0.281 | 0.2853 | 0.2853 | +0.002 (+0.71%) | 41,863 |
27 Mar 2019 | USD | 0.2828 | 0.2855 | 0.28 | 0.2833 | 0.2833 | +0.003 (+1.18%) | 93,770 |
26 Mar 2019 | USD | 0.295 | 0.295 | 0.2707 | 0.28 | 0.28 | +0.005 (+1.82%) | 146,796 |
25 Mar 2019 | USD | 0.29 | 0.29 | 0.2707 | 0.275 | 0.275 | -0.015 (-5.17%) | 291,245 |
22 Mar 2019 | USD | 0.285 | 0.29 | 0.2705 | 0.29 | 0.29 | +0.01 (+3.50%) | 139,000 |
21 Mar 2019 | USD | 0.265 | 0.29 | 0.255 | 0.2802 | 0.2802 | +0.012 (+4.55%) | 211,216 |
20 Mar 2019 | USD | 0.255 | 0.29 | 0.25 | 0.268 | 0.268 | +0.008 (+3.08%) | 238,143 |
19 Mar 2019 | USD | 0.245 | 0.26 | 0.235 | 0.26 | 0.26 | +0.025 (+10.87%) | 419,414 |