Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2019 | USD | 0.343 | 0.36 | 0.326 | 0.3573 | 1,429.2 | -0.003 (-0.75%) | 70,227 |
9 Jul 2019 | USD | 0.3302 | 0.36 | 0.32 | 0.36 | 1,440 | +0.01 (+2.86%) | 67,542 |
8 Jul 2019 | USD | 0.37 | 0.37 | 0.3301 | 0.35 | 1,400 | -0.02 (-5.41%) | 32,188 |
5 Jul 2019 | USD | 0.37 | 0.37 | 0.34 | 0.37 | 1,480 | -0.03 (-7.50%) | 39,201 |
4 Jul 2019 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 1,600 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.38 | 0.4 | 0.35 | 0.4 | 1,600 | +0.02 (+5.26%) | 19,960 |
2 Jul 2019 | USD | 0.375 | 0.39 | 0.3351 | 0.38 | 1,520 | +0.03 (+8.57%) | 93,594 |
1 Jul 2019 | USD | 0.3886 | 0.3886 | 0.32 | 0.35 | 1,400 | -0.013 (-3.61%) | 49,578 |
28 Jun 2019 | USD | 0.4 | 0.4 | 0.331 | 0.3631 | 1,452.4 | -0.007 (-1.86%) | 27,963 |
27 Jun 2019 | USD | 0.325 | 0.38 | 0.325 | 0.37 | 1,480 | 0.0 (0.0%) | 49,335 |
26 Jun 2019 | USD | 0.32 | 0.38 | 0.31 | 0.37 | 1,480 | -0.01 (-2.63%) | 56,676 |
25 Jun 2019 | USD | 0.38 | 0.38 | 0.32 | 0.38 | 1,520 | +0.01 (+2.70%) | 26,583 |
24 Jun 2019 | USD | 0.39 | 0.39 | 0.322 | 0.37 | 1,480 | -0.01 (-2.63%) | 17,478 |
21 Jun 2019 | USD | 0.33 | 0.38 | 0.32 | 0.38 | 1,520 | +0.05 (+15.15%) | 46,230 |
20 Jun 2019 | USD | 0.34 | 0.345 | 0.3 | 0.33 | 1,320 | -0.02 (-5.71%) | 60,345 |
19 Jun 2019 | USD | 0.311 | 0.39 | 0.31 | 0.35 | 1,400 | +0.005 (+1.33%) | 80,919 |
18 Jun 2019 | USD | 0.37 | 0.4044 | 0.32 | 0.3454 | 1,381.6 | -0.025 (-6.65%) | 41,440 |
17 Jun 2019 | USD | 0.4044 | 0.42 | 0.3401 | 0.37 | 1,480 | -0.03 (-7.50%) | 114,144 |
14 Jun 2019 | USD | 0.325 | 0.4 | 0.325 | 0.4 | 1,600 | +0.006 (+1.65%) | 15,550 |
13 Jun 2019 | USD | 0.4249 | 0.4249 | 0.325 | 0.3935 | 1,574 | -0.006 (-1.63%) | 114,339 |
12 Jun 2019 | USD | 0.49 | 0.49 | 0.34 | 0.4 | 1,600 | -0.03 (-6.96%) | 131,997 |
11 Jun 2019 | USD | 0.3875 | 0.49 | 0.325 | 0.4299 | 1,719.6 | -0.06 (-12.27%) | 189,751 |
10 Jun 2019 | USD | 0.375 | 0.49 | 0.375 | 0.49 | 1,960 | +0.01 (+2.08%) | 26,235 |
7 Jun 2019 | USD | 0.4 | 0.49 | 0.4 | 0.48 | 1,920 | +0.03 (+6.67%) | 18,735 |
6 Jun 2019 | USD | 0.41 | 0.53 | 0.4 | 0.45 | 1,800 | +0.04 (+9.76%) | 138,439 |
5 Jun 2019 | USD | 0.4 | 0.42 | 0.395 | 0.41 | 1,640 | +0.01 (+2.50%) | 42,590 |
4 Jun 2019 | USD | 0.41 | 0.41 | 0.37 | 0.4 | 1,600 | 0.0 (0.0%) | 13,534 |
3 Jun 2019 | USD | 0.355 | 0.4084 | 0.32 | 0.4 | 1,600 | +0.05 (+14.29%) | 117,038 |
31 May 2019 | USD | 0.3002 | 0.35 | 0.3 | 0.35 | 1,400 | +0.03 (+9.41%) | 59,642 |
30 May 2019 | USD | 0.32 | 0.34 | 0.2948 | 0.3199 | 1,279.6 | -0.034 (-9.66%) | 85,855 |