Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2019 | USD | 0.55 | 0.59 | 0.505 | 0.58 | 0.58 | +0.08 (+16.00%) | 19,692 |
13 Feb 2019 | USD | 0.505 | 0.6 | 0.49 | 0.5 | 0.5 | -0.06 (-10.71%) | 6,846 |
12 Feb 2019 | USD | 0.56 | 0.65 | 0.5 | 0.56 | 0.56 | -0.05 (-8.20%) | 20,616 |
11 Feb 2019 | USD | 0.595 | 0.61 | 0.47 | 0.61 | 0.61 | +0.08 (+15.09%) | 44,448 |
8 Feb 2019 | USD | 0.46 | 0.64 | 0.46 | 0.53 | 0.53 | -0.035 (-6.19%) | 24,115 |
7 Feb 2019 | USD | 0.52 | 0.565 | 0.465 | 0.565 | 0.565 | +0.025 (+4.63%) | 11,456 |
6 Feb 2019 | USD | 0.505 | 0.55 | 0.465 | 0.54 | 0.54 | +0.06 (+12.50%) | 9,245 |
5 Feb 2019 | USD | 0.6 | 0.6 | 0.48 | 0.48 | 0.48 | -0.11 (-18.64%) | 30,773 |
4 Feb 2019 | USD | 0.46 | 0.65 | 0.46 | 0.59 | 0.59 | +0.04 (+7.27%) | 22,906 |
1 Feb 2019 | USD | 0.55 | 0.55 | 0.465 | 0.55 | 0.55 | +0.075 (+15.79%) | 19,691 |
31 Jan 2019 | USD | 0.53 | 0.55 | 0.475 | 0.475 | 0.475 | -0.075 (-13.64%) | 10,161 |
30 Jan 2019 | USD | 0.55 | 0.55 | 0.46 | 0.55 | 0.55 | 0.0 (0.0%) | 6,664 |
29 Jan 2019 | USD | 0.48 | 0.55 | 0.46 | 0.55 | 0.55 | 0.0 (0.0%) | 11,836 |
28 Jan 2019 | USD | 0.55 | 0.6 | 0.455 | 0.55 | 0.55 | 0.0 (0.0%) | 17,138 |
25 Jan 2019 | USD | 0.51 | 0.6 | 0.5 | 0.55 | 0.55 | +0.05 (+10%) | 38,901 |
24 Jan 2019 | USD | 0.5 | 0.55 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 25,891 |
23 Jan 2019 | USD | 0.6 | 0.6 | 0.46 | 0.53 | 0.53 | -0.02 (-3.64%) | 22,699 |
22 Jan 2019 | USD | 0.6 | 0.61 | 0.45 | 0.55 | 0.55 | -0.03 (-5.17%) | 38,591 |
21 Jan 2019 | USD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 0.58 | 0.6 | 0.5 | 0.58 | 0.58 | -0.01 (-1.69%) | 3,817 |
17 Jan 2019 | USD | 0.581 | 0.63 | 0.45 | 0.59 | 0.59 | +0.01 (+1.72%) | 24,451 |
16 Jan 2019 | USD | 0.42 | 0.65 | 0.42 | 0.58 | 0.58 | -0.04 (-6.45%) | 20,261 |
15 Jan 2019 | USD | 0.62 | 0.68 | 0.45 | 0.62 | 0.62 | +0.03 (+5.08%) | 34,140 |
14 Jan 2019 | USD | 0.59 | 0.65 | 0.59 | 0.59 | 0.59 | +0.08 (+15.69%) | 16,933 |
11 Jan 2019 | USD | 0.55 | 0.65 | 0.51 | 0.51 | 0.51 | -0.14 (-21.54%) | 11,828 |
10 Jan 2019 | USD | 0.6 | 0.65 | 0.5 | 0.65 | 0.65 | +0.04 (+6.56%) | 11,202 |
9 Jan 2019 | USD | 0.69 | 0.69 | 0.6 | 0.61 | 0.61 | -0.04 (-6.15%) | 17,665 |
8 Jan 2019 | USD | 0.51 | 0.7 | 0.51 | 0.65 | 0.65 | 0.0 (0.0%) | 27,115 |
7 Jan 2019 | USD | 0.55 | 0.65 | 0.55 | 0.65 | 0.65 | +0.05 (+8.33%) | 7,131 |
4 Jan 2019 | USD | 0.6 | 0.69 | 0.51 | 0.6 | 0.6 | 0.0 (0.0%) | 11,596 |