Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | USD | 0.5 | 0.507 | 0.4835 | 0.495 | 0.495 | 0.0 (0.0%) | 9,239,559 |
16 Jan 2019 | USD | 0.5 | 0.51 | 0.48 | 0.495 | 0.495 | -0.005 (-1%) | 16,867,195 |
15 Jan 2019 | USD | 0.5 | 0.5099 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 9,583,441 |
14 Jan 2019 | USD | 0.51 | 0.512 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 6,823,335 |
11 Jan 2019 | USD | 0.51 | 0.515 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 13,318,666 |
10 Jan 2019 | USD | 0.51 | 0.514 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 19,879,366 |
9 Jan 2019 | USD | 0.515 | 0.53 | 0.5025 | 0.51 | 0.51 | -0.005 (-0.97%) | 22,242,066 |
8 Jan 2019 | USD | 0.529 | 0.529 | 0.501 | 0.515 | 0.515 | -0.02 (-3.74%) | 21,526,770 |
7 Jan 2019 | USD | 0.51 | 0.537 | 0.506 | 0.535 | 0.535 | +0.025 (+4.90%) | 5,419,600 |
4 Jan 2019 | USD | 0.525 | 0.537 | 0.5088 | 0.51 | 0.51 | -0.015 (-2.86%) | 12,658,940 |
3 Jan 2019 | USD | 0.54 | 0.55 | 0.51 | 0.525 | 0.525 | -0.015 (-2.78%) | 17,255,734 |
2 Jan 2019 | USD | 0.535 | 0.5475 | 0.525 | 0.54 | 0.54 | +0.005 (+0.93%) | 17,941,877 |
1 Jan 2019 | USD | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.535 | 0.5475 | 0.511 | 0.535 | 0.535 | -0.01 (-1.83%) | 18,957,747 |
28 Dec 2018 | USD | 0.545 | 0.56 | 0.515 | 0.545 | 0.545 | 0.0 (0.0%) | 10,736,854 |
27 Dec 2018 | USD | 0.545 | 0.5692 | 0.535 | 0.545 | 0.545 | +0.01 (+1.87%) | 8,526,125 |
26 Dec 2018 | USD | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | -0.01 (-1.83%) | 0 |
24 Dec 2018 | USD | 0.535 | 0.5577 | 0.528 | 0.545 | 0.545 | +0.01 (+1.87%) | 8,795,315 |
21 Dec 2018 | USD | 0.5202 | 0.55 | 0.5202 | 0.535 | 0.535 | +0.015 (+2.88%) | 11,152,393 |
20 Dec 2018 | USD | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 15,628,545 |
19 Dec 2018 | USD | 0.485 | 0.525 | 0.48 | 0.515 | 0.515 | +0.03 (+6.19%) | 40,048,757 |
18 Dec 2018 | USD | 0.505 | 0.5055 | 0.47 | 0.485 | 0.485 | -0.02 (-3.96%) | 22,772,881 |
17 Dec 2018 | USD | 0.505 | 0.5101 | 0.4933 | 0.505 | 0.505 | 0.0 (0.0%) | 15,450,053 |
14 Dec 2018 | USD | 0.51 | 0.511 | 0.492 | 0.505 | 0.505 | -0.005 (-0.98%) | 15,220,676 |
13 Dec 2018 | USD | 0.505 | 0.517 | 0.5 | 0.51 | 0.51 | +0.005 (+0.99%) | 6,347,616 |
12 Dec 2018 | USD | 0.525 | 0.525 | 0.5033 | 0.505 | 0.505 | -0.02 (-3.81%) | 7,114,927 |
11 Dec 2018 | USD | 0.53 | 0.54 | 0.522 | 0.525 | 0.525 | -0.005 (-0.94%) | 22,411,660 |
10 Dec 2018 | USD | 0.545 | 0.569 | 0.5215 | 0.53 | 0.53 | 0.0 (0.0%) | 9,409,999 |
7 Dec 2018 | USD | 0.55 | 0.56 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 9,902,448 |
6 Dec 2018 | USD | 0.5336 | 0.5594 | 0.5336 | 0.55 | 0.55 | +0.015 (+2.80%) | 8,022,074 |