Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2019 | USD | 0.705 | 0.72 | 0.695 | 0.71 | 0.71 | +0.01 (+1.43%) | 29,415,400 |
14 Jan 2019 | USD | 0.68 | 0.715 | 0.68 | 0.7 | 0.7 | +0.02 (+2.94%) | 60,064,130 |
11 Jan 2019 | USD | 0.675 | 0.68 | 0.665 | 0.68 | 0.68 | +0.005 (+0.74%) | 31,220,700 |
10 Jan 2019 | USD | 0.655 | 0.675 | 0.645 | 0.675 | 0.675 | +0.025 (+3.85%) | 57,011,000 |
9 Jan 2019 | USD | 0.63 | 0.655 | 0.62 | 0.65 | 0.65 | +0.02 (+3.17%) | 60,628,700 |
8 Jan 2019 | USD | 0.61 | 0.635 | 0.61 | 0.63 | 0.63 | +0.015 (+2.44%) | 37,939,300 |
7 Jan 2019 | USD | 0.61 | 0.62 | 0.61 | 0.615 | 0.615 | +0.005 (+0.82%) | 48,438,500 |
4 Jan 2019 | USD | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | +0.02 (+3.39%) | 15,262,000 |
3 Jan 2019 | USD | 0.6 | 0.605 | 0.58 | 0.59 | 0.59 | -0.015 (-2.48%) | 38,165,100 |
2 Jan 2019 | USD | 0.61 | 0.615 | 0.605 | 0.605 | 0.605 | -0.005 (-0.82%) | 12,819,100 |
1 Jan 2019 | USD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | +0.025 (+4.27%) | 17,149,700 |
28 Dec 2018 | USD | 0.575 | 0.59 | 0.575 | 0.585 | 0.585 | +0.01 (+1.74%) | 8,903,900 |
27 Dec 2018 | USD | 0.59 | 0.59 | 0.575 | 0.575 | 0.575 | -0.005 (-0.86%) | 23,802,700 |
26 Dec 2018 | USD | 0.585 | 0.585 | 0.58 | 0.58 | 0.58 | -0.005 (-0.85%) | 6,492,600 |
24 Dec 2018 | USD | 0.59 | 0.59 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 4,591,000 |
21 Dec 2018 | USD | 0.595 | 0.605 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 50,029,500 |
20 Dec 2018 | USD | 0.59 | 0.6 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 14,946,300 |
19 Dec 2018 | USD | 0.595 | 0.595 | 0.585 | 0.59 | 0.59 | 0.0 (0.0%) | 14,134,300 |
18 Dec 2018 | USD | 0.59 | 0.595 | 0.585 | 0.59 | 0.59 | 0.0 (0.0%) | 15,550,500 |
17 Dec 2018 | USD | 0.59 | 0.6 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 15,274,400 |
14 Dec 2018 | USD | 0.6 | 0.6 | 0.585 | 0.59 | 0.59 | -0.015 (-2.48%) | 16,574,200 |
13 Dec 2018 | USD | 0.595 | 0.61 | 0.59 | 0.605 | 0.605 | +0.015 (+2.54%) | 17,193,800 |
12 Dec 2018 | USD | 0.59 | 0.595 | 0.58 | 0.59 | 0.59 | +0.005 (+0.85%) | 22,845,300 |
11 Dec 2018 | USD | 0.595 | 0.595 | 0.58 | 0.585 | 0.585 | -0.01 (-1.68%) | 23,071,100 |
10 Dec 2018 | USD | 0.59 | 0.6 | 0.585 | 0.595 | 0.595 | +0.005 (+0.85%) | 18,997,200 |
7 Dec 2018 | USD | 0.59 | 0.6 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 38,704,400 |
6 Dec 2018 | USD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 20,862,600 |
5 Dec 2018 | USD | 0.615 | 0.625 | 0.605 | 0.61 | 0.61 | -0.015 (-2.40%) | 34,089,000 |
4 Dec 2018 | USD | 0.635 | 0.635 | 0.62 | 0.625 | 0.625 | -0.01 (-1.57%) | 17,805,300 |