Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2019 | USD | 0.2178 | 0.245 | 0.2123 | 0.2345 | 0.2345 | +0.014 (+6.20%) | 245,520 |
15 Mar 2019 | USD | 0.214 | 0.222 | 0.214 | 0.2208 | 0.2208 | +0.013 (+6.15%) | 49,860 |
14 Mar 2019 | USD | 0.215 | 0.215 | 0.208 | 0.208 | 0.208 | -0.001 (-0.24%) | 240,578 |
13 Mar 2019 | USD | 0.205 | 0.21 | 0.2 | 0.2085 | 0.2085 | +0.004 (+1.71%) | 132,506 |
12 Mar 2019 | USD | 0.21 | 0.215 | 0.19 | 0.205 | 0.205 | -0.005 (-2.38%) | 103,105 |
11 Mar 2019 | USD | 0.227 | 0.227 | 0.204 | 0.21 | 0.21 | -0.01 (-4.55%) | 204,971 |
8 Mar 2019 | USD | 0.255 | 0.256 | 0.21 | 0.22 | 0.22 | -0.01 (-4.35%) | 362,686 |
7 Mar 2019 | USD | 0.205 | 0.237 | 0.2047 | 0.23 | 0.23 | +0.025 (+12.20%) | 384,542 |
6 Mar 2019 | USD | 0.22 | 0.22 | 0.192 | 0.205 | 0.205 | +0.003 (+1.28%) | 149,405 |
5 Mar 2019 | USD | 0.22 | 0.22 | 0.1985 | 0.2024 | 0.2024 | -0.002 (-0.88%) | 100,255 |
4 Mar 2019 | USD | 0.2 | 0.205 | 0.195 | 0.2042 | 0.2042 | +0.004 (+2.10%) | 127,530 |
1 Mar 2019 | USD | 0.213 | 0.213 | 0.19 | 0.2 | 0.2 | -0.005 (-2.44%) | 246,357 |
28 Feb 2019 | USD | 0.2137 | 0.2175 | 0.1995 | 0.205 | 0.205 | -0.007 (-3.53%) | 143,829 |
27 Feb 2019 | USD | 0.2075 | 0.232 | 0.205 | 0.2125 | 0.2125 | +0.007 (+3.66%) | 451,118 |
26 Feb 2019 | USD | 0.235 | 0.2399 | 0.18 | 0.205 | 0.205 | -0.019 (-8.40%) | 769,058 |
25 Feb 2019 | USD | 0.1935 | 0.225 | 0.185 | 0.2238 | 0.2238 | +0.039 (+20.97%) | 1,561,341 |
22 Feb 2019 | USD | 0.14 | 0.19 | 0.14 | 0.185 | 0.185 | +0.027 (+17.09%) | 543,227 |
21 Feb 2019 | USD | 0.15 | 0.159 | 0.13 | 0.158 | 0.158 | +0.008 (+5.33%) | 230,228 |
20 Feb 2019 | USD | 0.1298 | 0.15 | 0.1275 | 0.15 | 0.15 | +0.015 (+11.11%) | 138,022 |
19 Feb 2019 | USD | 0.1375 | 0.14 | 0.13 | 0.135 | 0.135 | 0.0 (0.0%) | 136,328 |
18 Feb 2019 | USD | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.1364 | 0.142 | 0.13 | 0.135 | 0.135 | +0.005 (+3.85%) | 442,825 |
14 Feb 2019 | USD | 0.136 | 0.1367 | 0.1249 | 0.13 | 0.13 | -0.005 (-3.70%) | 194,169 |
13 Feb 2019 | USD | 0.126 | 0.1365 | 0.1225 | 0.135 | 0.135 | +0.005 (+3.85%) | 145,676 |
12 Feb 2019 | USD | 0.1131 | 0.14 | 0.1112 | 0.13 | 0.13 | +0.01 (+8.33%) | 606,072 |
11 Feb 2019 | USD | 0.125 | 0.1298 | 0.116 | 0.12 | 0.12 | -0.005 (-4%) | 348,748 |
8 Feb 2019 | USD | 0.135 | 0.135 | 0.115 | 0.125 | 0.125 | -0.005 (-3.92%) | 600,582 |
7 Feb 2019 | USD | 0.1395 | 0.1425 | 0.126 | 0.1301 | 0.1301 | +0 (+0.08%) | 365,941 |
6 Feb 2019 | USD | 0.148 | 0.148 | 0.127 | 0.13 | 0.13 | -0.006 (-4.76%) | 61,600 |
5 Feb 2019 | USD | 0.1391 | 0.155 | 0.1365 | 0.1365 | 0.1365 | -0.005 (-3.26%) | 221,513 |