Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2019 | USD | 0.282 | 0.29 | 0.2744 | 0.2744 | 0.2744 | -0.018 (-6.22%) | 54,812 |
16 Jul 2019 | USD | 0.3 | 0.3 | 0.282 | 0.2926 | 0.2926 | -0.002 (-0.81%) | 62,296 |
15 Jul 2019 | USD | 0.3087 | 0.319 | 0.295 | 0.295 | 0.295 | -0.014 (-4.44%) | 60,172 |
12 Jul 2019 | USD | 0.3049 | 0.318 | 0.282 | 0.3087 | 0.3087 | +0.009 (+2.90%) | 210,926 |
11 Jul 2019 | USD | 0.2927 | 0.3015 | 0.285 | 0.3 | 0.3 | +0.015 (+5.26%) | 66,197 |
10 Jul 2019 | USD | 0.303 | 0.303 | 0.2816 | 0.285 | 0.285 | -0.011 (-3.72%) | 81,875 |
9 Jul 2019 | USD | 0.3 | 0.3091 | 0.2845 | 0.296 | 0.296 | +0.003 (+1.06%) | 95,287 |
8 Jul 2019 | USD | 0.33 | 0.33 | 0.2822 | 0.2929 | 0.2929 | -0.011 (-3.65%) | 79,397 |
5 Jul 2019 | USD | 0.286 | 0.308 | 0.286 | 0.304 | 0.304 | -0.018 (-5.47%) | 53,796 |
4 Jul 2019 | USD | 0.3216 | 0.3216 | 0.3216 | 0.3216 | 0.3216 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.3307 | 0.3307 | 0.3061 | 0.3216 | 0.3216 | +0.008 (+2.42%) | 53,950 |
2 Jul 2019 | USD | 0.3145 | 0.328 | 0.297 | 0.314 | 0.314 | -0.006 (-1.84%) | 262,456 |
1 Jul 2019 | USD | 0.342 | 0.342 | 0.297 | 0.3199 | 0.3199 | +0.018 (+6.14%) | 78,626 |
28 Jun 2019 | USD | 0.325 | 0.325 | 0.2866 | 0.3014 | 0.3014 | +0.011 (+3.97%) | 116,829 |
27 Jun 2019 | USD | 0.25 | 0.2899 | 0.23 | 0.2899 | 0.2899 | +0.055 (+23.62%) | 525,193 |
26 Jun 2019 | USD | 0.2 | 0.2401 | 0.1996 | 0.2345 | 0.2345 | +0.035 (+17.25%) | 201,991 |
25 Jun 2019 | USD | 0.215 | 0.215 | 0.1887 | 0.2 | 0.2 | -0.011 (-4.99%) | 282,576 |
24 Jun 2019 | USD | 0.225 | 0.243 | 0.196 | 0.2105 | 0.2105 | -0.029 (-12.29%) | 340,159 |
21 Jun 2019 | USD | 0.232 | 0.255 | 0.232 | 0.24 | 0.24 | -0.005 (-2.04%) | 33,669 |
20 Jun 2019 | USD | 0.265 | 0.265 | 0.241 | 0.245 | 0.245 | -0.001 (-0.41%) | 73,796 |
19 Jun 2019 | USD | 0.244 | 0.2565 | 0.241 | 0.246 | 0.246 | -0.003 (-1.17%) | 102,595 |
18 Jun 2019 | USD | 0.25 | 0.257 | 0.2447 | 0.2489 | 0.2489 | -0.003 (-1.27%) | 82,879 |
17 Jun 2019 | USD | 0.243 | 0.2592 | 0.232 | 0.2521 | 0.2521 | +0.003 (+1.37%) | 136,757 |
14 Jun 2019 | USD | 0.2713 | 0.2779 | 0.241 | 0.2487 | 0.2487 | -0.023 (-8.57%) | 216,034 |
13 Jun 2019 | USD | 0.26 | 0.28 | 0.2532 | 0.272 | 0.272 | +0.022 (+8.80%) | 321,817 |
12 Jun 2019 | USD | 0.2688 | 0.2735 | 0.242 | 0.25 | 0.25 | -0.015 (-5.84%) | 218,237 |
11 Jun 2019 | USD | 0.2696 | 0.2865 | 0.262 | 0.2655 | 0.2655 | -0.015 (-5.52%) | 223,058 |
10 Jun 2019 | USD | 0.3111 | 0.312 | 0.26 | 0.281 | 0.281 | -0.031 (-9.94%) | 562,095 |
7 Jun 2019 | USD | 0.283 | 0.314 | 0.2673 | 0.312 | 0.312 | +0.03 (+10.64%) | 92,046 |
6 Jun 2019 | USD | 0.3042 | 0.3042 | 0.2628 | 0.282 | 0.282 | -0.022 (-7.18%) | 512,558 |