Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2019 | USD | 0.1402 | 0.1414 | 0.1363 | 0.1392 | 0.1392 | -0.001 (-0.71%) | 269,328 |
30 Apr 2019 | USD | 0.1355 | 0.1407 | 0.1325 | 0.1402 | 0.1402 | +0.005 (+3.39%) | 650,729 |
29 Apr 2019 | USD | 0.1409 | 0.1465 | 0.1354 | 0.1356 | 0.1356 | -0.005 (-3.62%) | 595,071 |
28 Apr 2019 | USD | 0.146 | 0.1484 | 0.1399 | 0.1407 | 0.1407 | -0.005 (-3.56%) | 328,185 |
27 Apr 2019 | USD | 0.1406 | 0.1472 | 0.1406 | 0.1459 | 0.1459 | +0.005 (+3.92%) | 217,510 |
26 Apr 2019 | USD | 0.1449 | 0.1467 | 0.1388 | 0.1404 | 0.1404 | -0.004 (-2.77%) | 408,694 |
25 Apr 2019 | USD | 0.1582 | 0.163 | 0.1443 | 0.1444 | 0.1444 | -0.015 (-9.30%) | 1,012,287 |
24 Apr 2019 | USD | 0.177 | 0.1782 | 0.1527 | 0.1592 | 0.1592 | -0.018 (-10.06%) | 1,416,680 |
23 Apr 2019 | USD | 0.1827 | 0.1853 | 0.1746 | 0.177 | 0.177 | -0.006 (-3.17%) | 923,489 |
22 Apr 2019 | USD | 0.1794 | 0.1868 | 0.1744 | 0.1828 | 0.1828 | +0.004 (+2.18%) | 1,543,419 |
21 Apr 2019 | USD | 0.175 | 0.1878 | 0.1656 | 0.1789 | 0.1789 | +0.004 (+2.05%) | 1,753,659 |
20 Apr 2019 | USD | 0.179 | 0.1882 | 0.1734 | 0.1753 | 0.1753 | -0.003 (-1.85%) | 1,173,248 |
19 Apr 2019 | USD | 0.1715 | 0.1786 | 0.1682 | 0.1786 | 0.1786 | +0.007 (+4.14%) | 774,861 |
18 Apr 2019 | USD | 0.1711 | 0.1725 | 0.1683 | 0.1715 | 0.1715 | +0.001 (+0.35%) | 417,851 |
17 Apr 2019 | USD | 0.1671 | 0.1725 | 0.1642 | 0.1709 | 0.1709 | +0.004 (+2.27%) | 635,919 |
16 Apr 2019 | USD | 0.1648 | 0.1703 | 0.1612 | 0.1671 | 0.1671 | +0.003 (+1.83%) | 1,063,570 |
15 Apr 2019 | USD | 0.1742 | 0.1746 | 0.1624 | 0.1641 | 0.1641 | -0.011 (-6.12%) | 690,073 |
14 Apr 2019 | USD | 0.165 | 0.1748 | 0.163 | 0.1748 | 0.1748 | +0.01 (+5.94%) | 530,299 |
13 Apr 2019 | USD | 0.1684 | 0.1705 | 0.1638 | 0.165 | 0.165 | -0.003 (-1.96%) | 585,970 |
12 Apr 2019 | USD | 0.1666 | 0.1712 | 0.1555 | 0.1683 | 0.1683 | +0.002 (+1.45%) | 1,681,117 |
11 Apr 2019 | USD | 0.1784 | 0.1891 | 0.1596 | 0.1659 | 0.1659 | -0.013 (-7.21%) | 5,004,047 |
10 Apr 2019 | USD | 0.1679 | 0.1904 | 0.1676 | 0.1788 | 0.1788 | +0.011 (+6.30%) | 3,126,825 |
9 Apr 2019 | USD | 0.173 | 0.1828 | 0.1613 | 0.1682 | 0.1682 | -0.005 (-2.77%) | 2,027,095 |
8 Apr 2019 | USD | 0.1804 | 0.1816 | 0.1705 | 0.173 | 0.173 | -0.007 (-4.00%) | 582,037 |
7 Apr 2019 | USD | 0.1767 | 0.1813 | 0.1766 | 0.1802 | 0.1802 | +0.003 (+1.92%) | 455,520 |
6 Apr 2019 | USD | 0.1843 | 0.1849 | 0.1757 | 0.1768 | 0.1768 | -0.007 (-3.97%) | 764,206 |
5 Apr 2019 | USD | 0.1723 | 0.1877 | 0.172 | 0.1841 | 0.1841 | +0.012 (+6.85%) | 1,250,876 |
4 Apr 2019 | USD | 0.167 | 0.1752 | 0.1657 | 0.1723 | 0.1723 | +0.005 (+2.80%) | 760,438 |
3 Apr 2019 | USD | 0.1734 | 0.179 | 0.1634 | 0.1676 | 0.1676 | -0.006 (-3.34%) | 1,479,108 |
2 Apr 2019 | USD | 0.1639 | 0.1757 | 0.1561 | 0.1734 | 0.1734 | +0.009 (+5.80%) | 2,650,630 |