Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | USD | 0.1752 | 0.1752 | 0.15 | 0.1685 | 0.1685 | -0.005 (-3.05%) | 176,350 |
30 May 2019 | USD | 0.171 | 0.1762 | 0.1694 | 0.1738 | 0.1738 | +0.014 (+8.63%) | 161,790 |
29 May 2019 | USD | 0.1555 | 0.1741 | 0.1555 | 0.16 | 0.16 | -0.005 (-3.09%) | 34,500 |
28 May 2019 | USD | 0.169 | 0.1722 | 0.16 | 0.1651 | 0.1651 | -0.005 (-2.88%) | 44,626 |
27 May 2019 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.1699 | 0.1802 | 0.1699 | 0.17 | 0.17 | 0.0 (0.0%) | 38,518 |
23 May 2019 | USD | 0.1741 | 0.1741 | 0.17 | 0.17 | 0.17 | -0.007 (-3.90%) | 4,070 |
22 May 2019 | USD | 0.1591 | 0.1809 | 0.1591 | 0.1769 | 0.1769 | -0.001 (-0.34%) | 6,300 |
21 May 2019 | USD | 0.1695 | 0.1775 | 0.1659 | 0.1775 | 0.1775 | -0.006 (-3.11%) | 28,640 |
20 May 2019 | USD | 0.1846 | 0.1846 | 0.1832 | 0.1832 | 0.1832 | +0.003 (+1.78%) | 3,000 |
17 May 2019 | USD | 0.1776 | 0.18 | 0.1726 | 0.18 | 0.18 | +0.015 (+8.83%) | 101,470 |
16 May 2019 | USD | 0.1701 | 0.1701 | 0.16 | 0.1654 | 0.1654 | -0.004 (-2.48%) | 36,800 |
15 May 2019 | USD | 0.163 | 0.1696 | 0.16 | 0.1696 | 0.1696 | +0.01 (+6%) | 8,900 |
14 May 2019 | USD | 0.169 | 0.169 | 0.16 | 0.16 | 0.16 | -0.009 (-5.16%) | 2,338 |
13 May 2019 | USD | 0.1689 | 0.1696 | 0.1562 | 0.1687 | 0.1687 | -0 (-0.12%) | 30,631 |
10 May 2019 | USD | 0.1654 | 0.169 | 0.1583 | 0.1689 | 0.1689 | +0.003 (+1.81%) | 62,387 |
9 May 2019 | USD | 0.166 | 0.1688 | 0.16 | 0.1659 | 0.1659 | +0.004 (+2.34%) | 71,125 |
8 May 2019 | USD | 0.1744 | 0.1744 | 0.1621 | 0.1621 | 0.1621 | -0.006 (-3.45%) | 26,866 |
7 May 2019 | USD | 0.18 | 0.18 | 0.164 | 0.1679 | 0.1679 | -0 (-0.06%) | 85,800 |
6 May 2019 | USD | 0.1644 | 0.168 | 0.155 | 0.168 | 0.168 | +0.004 (+2.13%) | 84,354 |
3 May 2019 | USD | 0.166 | 0.166 | 0.155 | 0.1645 | 0.1645 | -0.006 (-3.80%) | 17,080 |
2 May 2019 | USD | 0.1673 | 0.171 | 0.1597 | 0.171 | 0.171 | +0.009 (+5.56%) | 14,500 |
1 May 2019 | USD | 0.1634 | 0.169 | 0.162 | 0.162 | 0.162 | +0 (+0.25%) | 32,000 |
30 Apr 2019 | USD | 0.159 | 0.17 | 0.159 | 0.1616 | 0.1616 | -0.003 (-2.00%) | 24,389 |
29 Apr 2019 | USD | 0.1571 | 0.1649 | 0.155 | 0.1649 | 0.1649 | -0 (-0.06%) | 53,000 |
26 Apr 2019 | USD | 0.162 | 0.165 | 0.162 | 0.165 | 0.165 | 0.0 (0.0%) | 33,000 |
25 Apr 2019 | USD | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 0 |
24 Apr 2019 | USD | 0.165 | 0.173 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 9,930 |
23 Apr 2019 | USD | 0.1701 | 0.1772 | 0.17 | 0.17 | 0.17 | -0 (-0.23%) | 92,450 |
22 Apr 2019 | USD | 0.1718 | 0.1781 | 0.1663 | 0.1704 | 0.1704 | -0.009 (-4.80%) | 30,670 |