Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2019 | USD | 0.4696 | 0.4845 | 0.4465 | 0.4614 | 0.4614 | -0.008 (-1.75%) | 222,582 |
16 Apr 2019 | USD | 0.4552 | 0.4723 | 0.4316 | 0.4696 | 0.4696 | +0.011 (+2.40%) | 299,554 |
15 Apr 2019 | USD | 0.493 | 0.5051 | 0.4434 | 0.4586 | 0.4586 | -0.051 (-10.04%) | 387,981 |
14 Apr 2019 | USD | 0.4886 | 0.5098 | 0.4541 | 0.5098 | 0.5098 | +0.023 (+4.77%) | 308,197 |
13 Apr 2019 | USD | 0.507 | 0.5229 | 0.481 | 0.4866 | 0.4866 | -0.02 (-4.02%) | 298,627 |
12 Apr 2019 | USD | 0.4952 | 0.5192 | 0.4547 | 0.507 | 0.507 | +0.014 (+2.78%) | 609,103 |
11 Apr 2019 | USD | 0.4746 | 0.5348 | 0.4396 | 0.4933 | 0.4933 | +0.015 (+3.24%) | 964,655 |
10 Apr 2019 | USD | 0.448 | 0.4901 | 0.4304 | 0.4778 | 0.4778 | +0.032 (+7.23%) | 393,915 |
9 Apr 2019 | USD | 0.4646 | 0.4646 | 0.4247 | 0.4456 | 0.4456 | -0.013 (-2.73%) | 425,799 |
8 Apr 2019 | USD | 0.4796 | 0.5271 | 0.4352 | 0.4581 | 0.4581 | -0.016 (-3.37%) | 884,211 |
7 Apr 2019 | USD | 0.5449 | 0.6252 | 0.4741 | 0.4741 | 0.4741 | -0.086 (-15.38%) | 2,351,522 |
6 Apr 2019 | USD | 0.3988 | 0.5671 | 0.3951 | 0.5603 | 0.5603 | +0.155 (+38.24%) | 2,854,515 |
5 Apr 2019 | USD | 0.3507 | 0.4341 | 0.3461 | 0.4053 | 0.4053 | +0.05 (+14.20%) | 1,155,977 |
4 Apr 2019 | USD | 0.3814 | 0.3814 | 0.3452 | 0.3549 | 0.3549 | -0.026 (-6.73%) | 470,183 |
3 Apr 2019 | USD | 0.4273 | 0.4384 | 0.3702 | 0.3805 | 0.3805 | -0.045 (-10.53%) | 1,273,397 |
2 Apr 2019 | USD | 0.5068 | 0.5108 | 0.3984 | 0.4253 | 0.4253 | -0.085 (-16.64%) | 3,460,630 |
1 Apr 2019 | USD | 0.5429 | 0.5968 | 0.4784 | 0.5102 | 0.5102 | -0.031 (-5.68%) | 2,373,073 |
31 Mar 2019 | USD | 0.6515 | 0.6921 | 0.5347 | 0.5409 | 0.5409 | -0.102 (-15.92%) | 2,308,335 |
30 Mar 2019 | USD | 0.6874 | 0.7673 | 0.5831 | 0.6433 | 0.6433 | -0.033 (-4.87%) | 2,066,328 |
29 Mar 2019 | USD | 0.6001 | 0.7283 | 0.5865 | 0.6762 | 0.6762 | +0.073 (+12.20%) | 3,741,878 |
28 Mar 2019 | USD | 0.5097 | 0.6027 | 0.4455 | 0.6027 | 0.6027 | +0.083 (+15.95%) | 3,739,283 |
27 Mar 2019 | USD | 0.3949 | 0.5207 | 0.3949 | 0.5198 | 0.5198 | +0.125 (+31.59%) | 3,449,416 |
26 Mar 2019 | USD | 0.3649 | 0.4565 | 0.3649 | 0.395 | 0.395 | +0.026 (+7.16%) | 2,995,306 |
25 Mar 2019 | USD | 0.3036 | 0.4451 | 0.3036 | 0.3686 | 0.3686 | +0.065 (+21.45%) | 4,400,607 |
24 Mar 2019 | USD | 0.2597 | 0.3216 | 0.2597 | 0.3035 | 0.3035 | +0.043 (+16.33%) | 761,806 |
23 Mar 2019 | USD | 0.2656 | 0.2774 | 0.2447 | 0.2609 | 0.2609 | -0.004 (-1.70%) | 241,373 |
22 Mar 2019 | USD | 0.2619 | 0.2904 | 0.231 | 0.2654 | 0.2654 | +0.006 (+2.16%) | 222,588 |
21 Mar 2019 | USD | 0.2635 | 0.2688 | 0.228 | 0.2598 | 0.2598 | +0.02 (+8.39%) | 275,662 |
20 Mar 2019 | USD | 0.2516 | 0.2693 | 0.2232 | 0.2397 | 0.2397 | +0.01 (+4.44%) | 244,572 |
19 Mar 2019 | USD | 0.2521 | 0.2581 | 0.2222 | 0.2295 | 0.2295 | -0.021 (-8.38%) | 234,853 |