Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2019 | USD | 0.3075 | 0.32 | 0.3075 | 0.31 | 6.2 | -0.015 (-4.62%) | 27,179 |
1 Jul 2019 | USD | 0.3329 | 0.3329 | 0.305 | 0.325 | 6.5 | +0.006 (+1.88%) | 148,440 |
28 Jun 2019 | USD | 0.319 | 0.319 | 0.3146 | 0.319 | 6.38 | +0.024 (+8.14%) | 2,339 |
27 Jun 2019 | USD | 0.295 | 0.295 | 0.295 | 0.295 | 5.9 | -0.004 (-1.34%) | 20,150 |
26 Jun 2019 | USD | 0.3025 | 0.305 | 0.299 | 0.299 | 5.98 | -0.016 (-5.08%) | 35,300 |
25 Jun 2019 | USD | 0.3 | 0.32 | 0.3 | 0.315 | 6.3 | +0.025 (+8.62%) | 102,877 |
24 Jun 2019 | USD | 0.265 | 0.29 | 0.265 | 0.29 | 5.8 | +0.021 (+7.81%) | 1,806,000 |
21 Jun 2019 | USD | 0.269 | 0.269 | 0.269 | 0.269 | 5.38 | -0.001 (-0.37%) | 4,000 |
20 Jun 2019 | USD | 0.2695 | 0.27 | 0.2695 | 0.27 | 5.4 | +0.005 (+1.89%) | 1,700 |
19 Jun 2019 | USD | 0.2748 | 0.28 | 0.265 | 0.265 | 5.3 | 0.0 (0.0%) | 27,392 |
18 Jun 2019 | USD | 0.264 | 0.265 | 0.264 | 0.265 | 5.3 | +0.011 (+4.33%) | 51,050 |
17 Jun 2019 | USD | 0.254 | 0.254 | 0.252 | 0.254 | 5.08 | -0.001 (-0.39%) | 7,400 |
14 Jun 2019 | USD | 0.255 | 0.255 | 0.255 | 0.255 | 5.1 | 0.0 (0.0%) | 0 |
13 Jun 2019 | USD | 0.255 | 0.255 | 0.255 | 0.255 | 5.1 | 0.0 (0.0%) | 0 |
12 Jun 2019 | USD | 0.255 | 0.255 | 0.255 | 0.255 | 5.1 | 0.0 (0.0%) | 5,360 |
11 Jun 2019 | USD | 0.265 | 0.265 | 0.255 | 0.255 | 5.1 | +0.001 (+0.39%) | 39,867 |
10 Jun 2019 | USD | 0.24 | 0.265 | 0.24 | 0.254 | 5.08 | +0.005 (+2.01%) | 38,440 |
7 Jun 2019 | USD | 0.245 | 0.249 | 0.225 | 0.249 | 4.98 | -0.01 (-3.86%) | 553,711 |
6 Jun 2019 | USD | 0.255 | 0.259 | 0.255 | 0.259 | 5.18 | -0.001 (-0.38%) | 29,325 |
5 Jun 2019 | USD | 0.2625 | 0.2625 | 0.26 | 0.26 | 5.2 | -0.01 (-3.70%) | 10,600 |
4 Jun 2019 | USD | 0.28 | 0.28 | 0.27 | 0.27 | 5.4 | 0.0 (0.0%) | 30,071 |
3 Jun 2019 | USD | 0.271 | 0.271 | 0.27 | 0.27 | 5.4 | -0.037 (-12.05%) | 6,000 |
31 May 2019 | USD | 0.307 | 0.307 | 0.307 | 0.307 | 6.14 | -0.003 (-0.97%) | 2,300 |
30 May 2019 | USD | 0.321 | 0.321 | 0.297 | 0.31 | 6.2 | -0.012 (-3.61%) | 518,433 |
29 May 2019 | USD | 0.328 | 0.328 | 0.32 | 0.3216 | 6.432 | -0.017 (-4.88%) | 36,417 |
28 May 2019 | USD | 0.34 | 0.34 | 0.321 | 0.3381 | 6.762 | -0.009 (-2.71%) | 31,200 |
27 May 2019 | USD | 0.3475 | 0.3475 | 0.3475 | 0.3475 | 6.95 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.33 | 0.35 | 0.32 | 0.3475 | 6.95 | +0.012 (+3.48%) | 25,273 |
23 May 2019 | USD | 0.3335 | 0.337 | 0.33 | 0.3358 | 6.716 | +0.006 (+1.76%) | 65,269 |
22 May 2019 | USD | 0.334 | 0.334 | 0.33 | 0.33 | 6.6 | -0.01 (-2.94%) | 654,280 |