Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | USD | 0.0727 | 0.0903 | 0.0727 | 0.08 | 0.04 | 0.0 (0.0%) | 14,810 |
1 Mar 2019 | USD | 0.085 | 0.085 | 0.08 | 0.08 | 0.04 | -0.01 (-11.01%) | 350 |
28 Feb 2019 | USD | 0.0929 | 0.0929 | 0.081 | 0.0899 | 0.0449 | -0.002 (-2.07%) | 23,000 |
27 Feb 2019 | USD | 0.0915 | 0.095 | 0.081 | 0.0918 | 0.0459 | +0.003 (+3.26%) | 7,600 |
26 Feb 2019 | USD | 0.0932 | 0.0932 | 0.0889 | 0.0889 | 0.0445 | -0.002 (-2.09%) | 811 |
25 Feb 2019 | USD | 0.0774 | 0.0908 | 0.071 | 0.0908 | 0.0454 | +0.002 (+1.79%) | 2,787 |
22 Feb 2019 | USD | 0.077 | 0.0893 | 0.077 | 0.0892 | 0.0446 | -0.002 (-2.62%) | 20,208 |
21 Feb 2019 | USD | 0.0786 | 0.0916 | 0.0786 | 0.0916 | 0.0458 | -0 (-0.43%) | 3,600 |
20 Feb 2019 | USD | 0.0921 | 0.0951 | 0.081 | 0.092 | 0.046 | -0.003 (-3.56%) | 28,774 |
19 Feb 2019 | USD | 0.079 | 0.0954 | 0.074 | 0.0954 | 0.0477 | +0.014 (+17.78%) | 10,398 |
18 Feb 2019 | USD | 0.081 | 0.081 | 0.081 | 0.081 | 0.0405 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.075 | 0.0891 | 0.075 | 0.081 | 0.0405 | +0.007 (+9.31%) | 3,700 |
14 Feb 2019 | USD | 0.0874 | 0.089 | 0.07 | 0.0741 | 0.037 | -0.004 (-5.12%) | 17,869 |
13 Feb 2019 | USD | 0.0806 | 0.0849 | 0.0752 | 0.0781 | 0.0391 | -0.016 (-17.18%) | 14,350 |
12 Feb 2019 | USD | 0.0766 | 0.0943 | 0.0766 | 0.0943 | 0.0471 | +0.003 (+3.17%) | 24,480 |
11 Feb 2019 | USD | 0.0783 | 0.0914 | 0.074 | 0.0914 | 0.0457 | +0.011 (+13.68%) | 2,450 |
8 Feb 2019 | USD | 0.0869 | 0.0869 | 0.0804 | 0.0804 | 0.0402 | -0.011 (-12.42%) | 14,000 |
7 Feb 2019 | USD | 0.088 | 0.0927 | 0.088 | 0.0918 | 0.0459 | +0.01 (+11.68%) | 3,100 |
6 Feb 2019 | USD | 0.0747 | 0.098 | 0.0747 | 0.0822 | 0.0411 | +0.007 (+9.60%) | 30,930 |
5 Feb 2019 | USD | 0.0712 | 0.0925 | 0.0712 | 0.075 | 0.0375 | -0.018 (-18.92%) | 25,291 |
4 Feb 2019 | USD | 0.0818 | 0.0958 | 0.0818 | 0.0925 | 0.0462 | -0.003 (-3.44%) | 9,310 |
1 Feb 2019 | USD | 0.096 | 0.0967 | 0.083 | 0.0958 | 0.0479 | +0.007 (+8.25%) | 140,163 |
31 Jan 2019 | USD | 0.0745 | 0.0885 | 0.0745 | 0.0885 | 0.0442 | +0.007 (+9.12%) | 4,536 |
30 Jan 2019 | USD | 0.074 | 0.0811 | 0.074 | 0.0811 | 0.0406 | +0.006 (+8.57%) | 3,850 |
29 Jan 2019 | USD | 0.08 | 0.0854 | 0.0733 | 0.0747 | 0.0374 | +0 (+0.54%) | 16,403 |
28 Jan 2019 | USD | 0.0922 | 0.0923 | 0.0743 | 0.0743 | 0.0372 | -0.006 (-7.13%) | 22,870 |
25 Jan 2019 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.04 | 0.0 (0.0%) | 0 |
24 Jan 2019 | USD | 0.0849 | 0.0922 | 0.0779 | 0.08 | 0.04 | -0.011 (-12.18%) | 11,288 |
23 Jan 2019 | USD | 0.0764 | 0.0922 | 0.0764 | 0.0911 | 0.0456 | -0.001 (-1.19%) | 8,375 |
22 Jan 2019 | USD | 0.076 | 0.0922 | 0.076 | 0.0922 | 0.0461 | +0.016 (+21.00%) | 10,500 |