Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | USD | 0.445 | 0.445 | 0.4167 | 0.4244 | 1.2745 | -0.016 (-3.55%) | 64,407 |
16 May 2019 | USD | 0.4225 | 0.44 | 0.4225 | 0.44 | 1.3213 | 0.0 (0.0%) | 82,083 |
15 May 2019 | USD | 0.425 | 0.44 | 0.4053 | 0.44 | 1.3213 | +0.015 (+3.53%) | 85,630 |
14 May 2019 | USD | 0.4 | 0.435 | 0.4 | 0.425 | 1.2763 | +0.025 (+6.25%) | 124,970 |
13 May 2019 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 1.2012 | -0.043 (-9.71%) | 122 |
10 May 2019 | USD | 0.385 | 0.4436 | 0.385 | 0.443 | 1.3303 | +0.07 (+18.73%) | 194,750 |
9 May 2019 | USD | 0.3973 | 0.3975 | 0.3731 | 0.3731 | 1.1204 | -0.037 (-9.00%) | 115,064 |
8 May 2019 | USD | 0.4 | 0.43 | 0.3953 | 0.41 | 1.2312 | +0.01 (+2.50%) | 261,934 |
7 May 2019 | USD | 0.373 | 0.4001 | 0.373 | 0.4 | 1.2012 | +0.024 (+6.38%) | 102,314 |
6 May 2019 | USD | 0.3355 | 0.376 | 0.3255 | 0.376 | 1.1291 | +0.011 (+3.01%) | 97,598 |
3 May 2019 | USD | 0.365 | 0.365 | 0.365 | 0.365 | 1.0961 | 0.0 (0.0%) | 22,000 |
2 May 2019 | USD | 0.365 | 0.365 | 0.365 | 0.365 | 1.0961 | -0.005 (-1.35%) | 807 |
1 May 2019 | USD | 0.37 | 0.37 | 0.37 | 0.37 | 1.1111 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 0.38 | 0.38 | 0.37 | 0.37 | 1.1111 | +0.01 (+2.86%) | 100,153 |
29 Apr 2019 | USD | 0.3583 | 0.3718 | 0.3367 | 0.3597 | 1.0802 | +0.001 (+0.31%) | 66,300 |
26 Apr 2019 | USD | 0.37 | 0.37 | 0.355 | 0.3586 | 1.0769 | -0.001 (-0.39%) | 169,927 |
25 Apr 2019 | USD | 0.3668 | 0.373 | 0.36 | 0.36 | 1.0811 | -0.04 (-10%) | 9,200 |
24 Apr 2019 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 1.2012 | 0.0 (0.0%) | 0 |
23 Apr 2019 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 1.2012 | +0.031 (+8.40%) | 4,977 |
22 Apr 2019 | USD | 0.404 | 0.404 | 0.3551 | 0.369 | 1.1081 | +0.013 (+3.51%) | 76,200 |
19 Apr 2019 | USD | 0.3565 | 0.3565 | 0.3565 | 0.3565 | 1.0706 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.38 | 0.38 | 0.3565 | 0.3565 | 1.0706 | -0.024 (-6.18%) | 34,000 |
17 Apr 2019 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 1.1411 | 0.0 (0.0%) | 11,000 |
16 Apr 2019 | USD | 0.3985 | 0.3985 | 0.38 | 0.38 | 1.1411 | -0.02 (-5%) | 1,100 |
15 Apr 2019 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 1.2012 | 0.0 (0.0%) | 0 |
12 Apr 2019 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 1.2012 | 0.0 (0.0%) | 0 |
11 Apr 2019 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 1.2012 | 0.0 (0.0%) | 0 |
10 Apr 2019 | USD | 0.3579 | 0.4 | 0.3579 | 0.4 | 1.2012 | -0.008 (-2.01%) | 108,199 |
9 Apr 2019 | USD | 0.345 | 0.4082 | 0.345 | 0.4082 | 1.2258 | +0.018 (+4.67%) | 7,448 |
8 Apr 2019 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 1.1712 | 0.0 (0.0%) | 0 |