Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | USD | 0.5 | 0.5 | 0.4 | 0.484 | 0.484 | -0.011 (-2.22%) | 5,999 |
16 Jan 2019 | USD | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 1,124 |
15 Jan 2019 | USD | 0.412 | 0.5 | 0.4 | 0.5 | 0.5 | +0.005 (+1.01%) | 14,900 |
14 Jan 2019 | USD | 0.39 | 0.5 | 0.39 | 0.495 | 0.495 | +0.05 (+11.24%) | 21,035 |
11 Jan 2019 | USD | 0.5 | 0.5 | 0.39 | 0.445 | 0.445 | -0.005 (-1.11%) | 6,043 |
10 Jan 2019 | USD | 0.49 | 0.515 | 0.45 | 0.45 | 0.45 | -0.03 (-6.25%) | 30,910 |
9 Jan 2019 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 2,067 |
8 Jan 2019 | USD | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | +0.03 (+6.67%) | 4,350 |
7 Jan 2019 | USD | 0.45 | 0.49 | 0.45 | 0.45 | 0.45 | -0.06 (-11.76%) | 12,324 |
4 Jan 2019 | USD | 0.515 | 0.515 | 0.45 | 0.51 | 0.51 | 0.0 (0.0%) | 2,166 |
3 Jan 2019 | USD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 975 |
2 Jan 2019 | USD | 0.52 | 0.52 | 0.485 | 0.52 | 0.52 | +0.07 (+15.56%) | 1,200 |
1 Jan 2019 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.4 | 0.53 | 0.4 | 0.45 | 0.45 | -0.07 (-13.46%) | 15,431 |
28 Dec 2018 | USD | 0.55 | 0.55 | 0.4 | 0.52 | 0.52 | -0.03 (-5.45%) | 4,185 |
27 Dec 2018 | USD | 0.52 | 0.55 | 0.4 | 0.55 | 0.55 | +0.06 (+12.24%) | 14,750 |
26 Dec 2018 | USD | 0.62 | 0.62 | 0.4 | 0.49 | 0.49 | -0.01 (-2%) | 4,626 |
24 Dec 2018 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 1,000 |
21 Dec 2018 | USD | 0.5 | 0.5 | 0.4 | 0.5 | 0.5 | 0.0 (0.0%) | 19,005 |
20 Dec 2018 | USD | 0.3 | 0.62 | 0.3 | 0.5 | 0.5 | +0.1 (+25.03%) | 27,079 |
19 Dec 2018 | USD | 0.3999 | 0.3999 | 0.3999 | 0.3999 | 0.3999 | 0.0 (0.0%) | 0 |
18 Dec 2018 | USD | 0.42 | 0.42 | 0.35 | 0.3999 | 0.3999 | -0.02 (-4.79%) | 46,754 |
17 Dec 2018 | USD | 0.45 | 0.5 | 0.39 | 0.42 | 0.42 | -0.03 (-6.67%) | 26,625 |
14 Dec 2018 | USD | 0.52 | 0.52 | 0.45 | 0.45 | 0.45 | -0.075 (-14.29%) | 4,123 |
13 Dec 2018 | USD | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 0 |
12 Dec 2018 | USD | 0.6 | 0.648 | 0.52 | 0.525 | 0.525 | -0.015 (-2.78%) | 18,436 |
11 Dec 2018 | USD | 0.513 | 0.54 | 0.5 | 0.54 | 0.54 | -0.04 (-6.90%) | 17,330 |
10 Dec 2018 | USD | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 3,980 |
7 Dec 2018 | USD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +0.03 (+5.45%) | 1,060 |
6 Dec 2018 | USD | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | -0.05 (-8.33%) | 22,885 |