Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2019 | USD | 0.52 | 0.52 | 0.486 | 0.486 | 9.72 | -0.03 (-5.74%) | 11,215 |
16 Jul 2019 | USD | 0.518 | 0.5199 | 0.48 | 0.5156 | 10.312 | +0.016 (+3.12%) | 12,895 |
15 Jul 2019 | USD | 0.53 | 0.5301 | 0.4899 | 0.5 | 10 | -0.02 (-3.85%) | 53,365 |
12 Jul 2019 | USD | 0.5126 | 0.5299 | 0.5102 | 0.52 | 10.4 | +0.009 (+1.84%) | 10,807 |
11 Jul 2019 | USD | 0.5199 | 0.5199 | 0.5 | 0.5106 | 10.212 | -0.009 (-1.81%) | 77,891 |
10 Jul 2019 | USD | 0.51 | 0.53 | 0.5051 | 0.52 | 10.4 | +0 (+0.08%) | 37,452 |
9 Jul 2019 | USD | 0.5051 | 0.539 | 0.5051 | 0.5196 | 10.392 | +0.014 (+2.69%) | 16,508 |
8 Jul 2019 | USD | 0.5506 | 0.57 | 0.5051 | 0.506 | 10.12 | -0.035 (-6.43%) | 59,763 |
5 Jul 2019 | USD | 0.54 | 0.5496 | 0.5304 | 0.5408 | 10.816 | -0.009 (-1.60%) | 18,616 |
4 Jul 2019 | USD | 0.5496 | 0.5496 | 0.5496 | 0.5496 | 10.992 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.5011 | 0.5599 | 0.5011 | 0.5496 | 10.992 | +0.032 (+6.08%) | 14,129 |
2 Jul 2019 | USD | 0.5 | 0.5695 | 0.48 | 0.5181 | 10.362 | +0.028 (+5.73%) | 111,090 |
1 Jul 2019 | USD | 0.48 | 0.509 | 0.47 | 0.49 | 9.8 | -0.02 (-3.85%) | 18,437 |
28 Jun 2019 | USD | 0.4999 | 0.53 | 0.4776 | 0.5096 | 10.192 | +0.02 (+4.00%) | 40,082 |
27 Jun 2019 | USD | 0.4899 | 0.53 | 0.4899 | 0.49 | 9.8 | +0.007 (+1.55%) | 73,677 |
26 Jun 2019 | USD | 0.5112 | 0.55 | 0.4711 | 0.4825 | 9.65 | -0.037 (-7.21%) | 80,959 |
25 Jun 2019 | USD | 0.52 | 0.5597 | 0.5111 | 0.52 | 10.4 | -0.025 (-4.59%) | 63,870 |
24 Jun 2019 | USD | 0.57 | 0.58 | 0.51 | 0.545 | 10.9 | -0.025 (-4.39%) | 78,063 |
21 Jun 2019 | USD | 0.5898 | 0.598 | 0.57 | 0.57 | 11.4 | -0.028 (-4.62%) | 8,013 |
20 Jun 2019 | USD | 0.6 | 0.625 | 0.58 | 0.5976 | 11.952 | -0.002 (-0.40%) | 65,439 |
19 Jun 2019 | USD | 0.59 | 0.63 | 0.58 | 0.6 | 12 | 0.0 (0.0%) | 21,847 |
18 Jun 2019 | USD | 0.58 | 0.61 | 0.5606 | 0.6 | 12 | +0.012 (+2.04%) | 41,014 |
17 Jun 2019 | USD | 0.59 | 0.59 | 0.56 | 0.588 | 11.76 | +0.008 (+1.38%) | 15,125 |
14 Jun 2019 | USD | 0.5969 | 0.61 | 0.55 | 0.58 | 11.6 | -0.01 (-1.69%) | 76,915 |
13 Jun 2019 | USD | 0.608 | 0.608 | 0.5721 | 0.59 | 11.8 | +0.01 (+1.72%) | 34,363 |
12 Jun 2019 | USD | 0.6 | 0.618 | 0.57 | 0.58 | 11.6 | -0.02 (-3.33%) | 108,789 |
11 Jun 2019 | USD | 0.5808 | 0.618 | 0.58 | 0.6 | 12 | +0.02 (+3.45%) | 36,951 |
10 Jun 2019 | USD | 0.5745 | 0.62 | 0.57 | 0.58 | 11.6 | -0.011 (-1.86%) | 130,895 |
7 Jun 2019 | USD | 0.5925 | 0.6338 | 0.541 | 0.591 | 11.82 | -0.012 (-1.96%) | 233,341 |
6 Jun 2019 | USD | 0.58 | 0.6338 | 0.58 | 0.6028 | 12.056 | +0.002 (+0.38%) | 74,010 |