Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | USD | 0.215 | 0.2205 | 0.1704 | 0.18 | 0.18 | -0.035 (-16.40%) | 543,380 |
11 Jul 2019 | USD | 0.214 | 0.216 | 0.21 | 0.2153 | 0.2153 | +0.011 (+5.18%) | 51,384 |
10 Jul 2019 | USD | 0.2 | 0.2164 | 0.2 | 0.2047 | 0.2047 | +0.005 (+2.35%) | 186,390 |
9 Jul 2019 | USD | 0.2 | 0.2 | 0.1845 | 0.2 | 0.2 | +0.003 (+1.73%) | 94,465 |
8 Jul 2019 | USD | 0.19 | 0.198 | 0.19 | 0.1966 | 0.1966 | -0.002 (-0.81%) | 58,460 |
5 Jul 2019 | USD | 0.191 | 0.2007 | 0.1875 | 0.1982 | 0.1982 | +0.011 (+5.71%) | 23,540 |
4 Jul 2019 | USD | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.0 (0.0%) | 0 |
2 Jul 2019 | USD | 0.1925 | 0.195 | 0.184 | 0.1875 | 0.1875 | -0.003 (-1.32%) | 57,655 |
1 Jul 2019 | USD | 0.19 | 0.19 | 0.1875 | 0.19 | 0.19 | +0.003 (+1.33%) | 59,710 |
28 Jun 2019 | USD | 0.1989 | 0.1998 | 0.1875 | 0.1875 | 0.1875 | -0.013 (-6.34%) | 126,200 |
27 Jun 2019 | USD | 0.2009 | 0.2009 | 0.1857 | 0.2002 | 0.2002 | +0.001 (+0.45%) | 37,500 |
26 Jun 2019 | USD | 0.207 | 0.207 | 0.1927 | 0.1993 | 0.1993 | +0.01 (+5.17%) | 55,676 |
25 Jun 2019 | USD | 0.203 | 0.203 | 0.1855 | 0.1895 | 0.1895 | +0.002 (+0.85%) | 227,815 |
24 Jun 2019 | USD | 0.1876 | 0.2131 | 0.18 | 0.1879 | 0.1879 | +0.004 (+2.29%) | 240,909 |
21 Jun 2019 | USD | 0.188 | 0.188 | 0.18 | 0.1837 | 0.1837 | -0 (-0.22%) | 14,600 |
20 Jun 2019 | USD | 0.162 | 0.1841 | 0.162 | 0.1841 | 0.1841 | +0.011 (+6.42%) | 85,050 |
19 Jun 2019 | USD | 0.178 | 0.178 | 0.173 | 0.173 | 0.173 | -0.001 (-0.52%) | 9,000 |
18 Jun 2019 | USD | 0.174 | 0.1755 | 0.17 | 0.1739 | 0.1739 | +0.001 (+0.29%) | 88,540 |
17 Jun 2019 | USD | 0.173 | 0.181 | 0.17 | 0.1734 | 0.1734 | +0.004 (+2.60%) | 52,000 |
14 Jun 2019 | USD | 0.1629 | 0.1709 | 0.1629 | 0.169 | 0.169 | +0.006 (+3.62%) | 20,000 |
13 Jun 2019 | USD | 0.16 | 0.1727 | 0.16 | 0.1631 | 0.1631 | -0.002 (-1.21%) | 28,126 |
12 Jun 2019 | USD | 0.1779 | 0.1779 | 0.1641 | 0.1651 | 0.1651 | -0.011 (-6.19%) | 34,601 |
11 Jun 2019 | USD | 0.1717 | 0.1762 | 0.1717 | 0.176 | 0.176 | +0.013 (+7.98%) | 15,000 |
10 Jun 2019 | USD | 0.1551 | 0.163 | 0.1551 | 0.163 | 0.163 | +0.002 (+1.31%) | 28,300 |
7 Jun 2019 | USD | 0.1599 | 0.1749 | 0.1599 | 0.1609 | 0.1609 | -0.011 (-6.51%) | 4,600 |
6 Jun 2019 | USD | 0.168 | 0.1736 | 0.168 | 0.1721 | 0.1721 | +0.003 (+1.47%) | 21,305 |
5 Jun 2019 | USD | 0.1739 | 0.1739 | 0.1651 | 0.1696 | 0.1696 | +0.007 (+4.50%) | 52,369 |
4 Jun 2019 | USD | 0.1753 | 0.1766 | 0.1605 | 0.1623 | 0.1623 | -0.013 (-7.42%) | 19,703 |
3 Jun 2019 | USD | 0.177 | 0.1838 | 0.168 | 0.1753 | 0.1753 | +0.007 (+4.04%) | 18,857 |