Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | USD | 0.4695 | 0.4823 | 0.4166 | 0.439 | 0.439 | -0.034 (-7.09%) | 160,243 |
16 Jan 2019 | USD | 0.4841 | 0.4841 | 0.4578 | 0.4725 | 0.4725 | -0.002 (-0.36%) | 70,878 |
15 Jan 2019 | USD | 0.4929 | 0.5041 | 0.4641 | 0.4742 | 0.4742 | -0.019 (-3.91%) | 82,410 |
14 Jan 2019 | USD | 0.45 | 0.5052 | 0.4438 | 0.4935 | 0.4935 | +0.044 (+9.84%) | 106,173 |
13 Jan 2019 | USD | 0.4588 | 0.5348 | 0.4438 | 0.4493 | 0.4493 | -0.009 (-2.07%) | 149,210 |
12 Jan 2019 | USD | 0.4635 | 0.4701 | 0.4455 | 0.4588 | 0.4588 | -0.004 (-0.86%) | 43,803 |
11 Jan 2019 | USD | 0.4502 | 0.4885 | 0.4239 | 0.4628 | 0.4628 | +0.014 (+3.05%) | 105,714 |
10 Jan 2019 | USD | 0.5583 | 0.5583 | 0.4343 | 0.4491 | 0.4491 | -0.096 (-17.61%) | 185,143 |
9 Jan 2019 | USD | 0.5517 | 0.5638 | 0.5315 | 0.5451 | 0.5451 | -0.008 (-1.38%) | 147,679 |
8 Jan 2019 | USD | 0.5516 | 0.5958 | 0.5264 | 0.5527 | 0.5527 | -0.009 (-1.60%) | 488,451 |
7 Jan 2019 | USD | 0.7062 | 0.7088 | 0.5214 | 0.5617 | 0.5617 | -0.145 (-20.48%) | 537,111 |
6 Jan 2019 | USD | 0.66 | 0.7177 | 0.6412 | 0.7064 | 0.7064 | +0.046 (+7.00%) | 125,394 |
5 Jan 2019 | USD | 0.6856 | 0.7182 | 0.6579 | 0.6602 | 0.6602 | -0.026 (-3.75%) | 100,991 |
4 Jan 2019 | USD | 0.6579 | 0.7072 | 0.6578 | 0.6859 | 0.6859 | +0.028 (+4.29%) | 81,340 |
3 Jan 2019 | USD | 0.719 | 0.743 | 0.6577 | 0.6577 | 0.6577 | -0.062 (-8.58%) | 123,605 |
2 Jan 2019 | USD | 0.7147 | 0.7389 | 0.6965 | 0.7194 | 0.7194 | +0.015 (+2.17%) | 83,740 |
1 Jan 2019 | USD | 0.736 | 0.7368 | 0.6806 | 0.7041 | 0.7041 | -0.032 (-4.30%) | 103,411 |
31 Dec 2018 | USD | 0.7386 | 0.8007 | 0.7104 | 0.7357 | 0.7357 | -0.002 (-0.30%) | 118,235 |
30 Dec 2018 | USD | 0.7776 | 0.8163 | 0.7314 | 0.7379 | 0.7379 | -0.04 (-5.12%) | 65,983 |
29 Dec 2018 | USD | 0.8012 | 0.8332 | 0.7684 | 0.7777 | 0.7777 | -0.023 (-2.82%) | 65,896 |
28 Dec 2018 | USD | 0.6825 | 0.8542 | 0.6496 | 0.8003 | 0.8003 | +0.124 (+18.35%) | 171,039 |
27 Dec 2018 | USD | 0.8223 | 0.8223 | 0.6587 | 0.6762 | 0.6762 | -0.146 (-17.74%) | 142,949 |
26 Dec 2018 | USD | 0.6464 | 0.9418 | 0.6453 | 0.822 | 0.822 | +0.186 (+29.20%) | 885,430 |
25 Dec 2018 | USD | 0.7398 | 0.7403 | 0.6362 | 0.6362 | 0.6362 | -0.106 (-14.33%) | 59,233 |
24 Dec 2018 | USD | 0.7289 | 0.7905 | 0.7287 | 0.7426 | 0.7426 | +0.013 (+1.84%) | 79,686 |
23 Dec 2018 | USD | 0.7384 | 0.7749 | 0.7174 | 0.7292 | 0.7292 | -0.01 (-1.37%) | 93,529 |
22 Dec 2018 | USD | 0.7439 | 0.7517 | 0.7156 | 0.7393 | 0.7393 | -0.006 (-0.75%) | 36,556 |
21 Dec 2018 | USD | 0.805 | 0.8446 | 0.7255 | 0.7449 | 0.7449 | -0.06 (-7.41%) | 127,133 |
20 Dec 2018 | USD | 0.6865 | 0.8279 | 0.6565 | 0.8045 | 0.8045 | +0.117 (+17.07%) | 207,568 |
19 Dec 2018 | USD | 0.6764 | 0.756 | 0.6754 | 0.6872 | 0.6872 | +0.01 (+1.48%) | 123,518 |