Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2019 | USD | 0.3236 | 0.3236 | 0.2895 | 0.3038 | 0.3038 | -0.006 (-2%) | 239,995 |
4 Jun 2019 | USD | 0.3257 | 0.336 | 0.3 | 0.31 | 0.31 | -0.013 (-4.11%) | 110,801 |
3 Jun 2019 | USD | 0.3361 | 0.3652 | 0.3197 | 0.3233 | 0.3233 | -0.025 (-7.18%) | 137,866 |
31 May 2019 | USD | 0.375 | 0.375 | 0.32 | 0.3483 | 0.3483 | -0.018 (-4.97%) | 226,313 |
30 May 2019 | USD | 0.39 | 0.4134 | 0.365 | 0.3665 | 0.3665 | -0.022 (-5.66%) | 73,825 |
29 May 2019 | USD | 0.375 | 0.39 | 0.364 | 0.3885 | 0.3885 | -0.004 (-0.89%) | 367,694 |
28 May 2019 | USD | 0.4118 | 0.4213 | 0.3659 | 0.392 | 0.392 | -0.012 (-3.07%) | 526,973 |
27 May 2019 | USD | 0.4044 | 0.4044 | 0.4044 | 0.4044 | 0.4044 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.3996 | 0.4133 | 0.39 | 0.4044 | 0.4044 | +0.005 (+1.35%) | 58,750 |
23 May 2019 | USD | 0.4116 | 0.418 | 0.395 | 0.399 | 0.399 | -0.011 (-2.68%) | 53,608 |
22 May 2019 | USD | 0.4354 | 0.4369 | 0.405 | 0.41 | 0.41 | -0.028 (-6.33%) | 225,471 |
21 May 2019 | USD | 0.4342 | 0.442 | 0.4183 | 0.4377 | 0.4377 | +0.028 (+6.76%) | 115,810 |
20 May 2019 | USD | 0.406 | 0.44 | 0.406 | 0.41 | 0.41 | -0.033 (-7.43%) | 23,581 |
17 May 2019 | USD | 0.45 | 0.456 | 0.432 | 0.4429 | 0.4429 | -0.017 (-3.70%) | 82,967 |
16 May 2019 | USD | 0.432 | 0.4632 | 0.4286 | 0.4599 | 0.4599 | +0.023 (+5.24%) | 95,010 |
15 May 2019 | USD | 0.41 | 0.441 | 0.395 | 0.437 | 0.437 | +0.036 (+8.98%) | 58,744 |
14 May 2019 | USD | 0.387 | 0.414 | 0.387 | 0.401 | 0.401 | +0.006 (+1.52%) | 116,408 |
13 May 2019 | USD | 0.418 | 0.4208 | 0.39 | 0.395 | 0.395 | -0.04 (-9.15%) | 138,121 |
10 May 2019 | USD | 0.426 | 0.4548 | 0.41 | 0.4348 | 0.4348 | -0.013 (-2.95%) | 443,384 |
9 May 2019 | USD | 0.4574 | 0.47 | 0.4405 | 0.448 | 0.448 | -0.01 (-2.14%) | 156,186 |
8 May 2019 | USD | 0.468 | 0.468 | 0.44 | 0.4578 | 0.4578 | -0.007 (-1.55%) | 111,961 |
7 May 2019 | USD | 0.431 | 0.48 | 0.431 | 0.465 | 0.465 | +0.028 (+6.41%) | 75,401 |
6 May 2019 | USD | 0.482 | 0.482 | 0.425 | 0.437 | 0.437 | -0.023 (-5.00%) | 424,618 |
3 May 2019 | USD | 0.469 | 0.4728 | 0.454 | 0.46 | 0.46 | +0.004 (+0.88%) | 84,885 |
2 May 2019 | USD | 0.4644 | 0.479 | 0.455 | 0.456 | 0.456 | -0.01 (-2.19%) | 45,590 |
1 May 2019 | USD | 0.4796 | 0.4909 | 0.4574 | 0.4662 | 0.4662 | -0.006 (-1.23%) | 144,318 |
30 Apr 2019 | USD | 0.4853 | 0.4853 | 0.463 | 0.472 | 0.472 | -0.008 (-1.65%) | 61,910 |
29 Apr 2019 | USD | 0.52 | 0.52 | 0.4675 | 0.4799 | 0.4799 | -0.02 (-4.02%) | 143,772 |
26 Apr 2019 | USD | 0.536 | 0.536 | 0.49 | 0.5 | 0.5 | -0.024 (-4.62%) | 100,614 |
25 Apr 2019 | USD | 0.5133 | 0.527 | 0.499 | 0.5242 | 0.5242 | +0.002 (+0.31%) | 98,808 |