Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2019 | USD | 0.4055 | 0.4055 | 0.3978 | 0.4045 | 0.4045 | -0.001 (-0.32%) | 38,921 |
25 Jul 2019 | USD | 0.4015 | 0.417 | 0.4006 | 0.4058 | 0.4058 | +0.003 (+0.79%) | 40,563 |
24 Jul 2019 | USD | 0.4041 | 0.4057 | 0.3933 | 0.4026 | 0.4026 | -0.003 (-0.62%) | 23,679 |
23 Jul 2019 | USD | 0.4228 | 0.4228 | 0.4043 | 0.4051 | 0.4051 | -0.018 (-4.14%) | 40,787 |
22 Jul 2019 | USD | 0.4335 | 0.4357 | 0.4151 | 0.4226 | 0.4226 | -0.011 (-2.58%) | 17,359 |
21 Jul 2019 | USD | 0.441 | 0.4434 | 0.424 | 0.4338 | 0.4338 | -0.007 (-1.59%) | 23,795 |
20 Jul 2019 | USD | 0.4316 | 0.4531 | 0.4273 | 0.4408 | 0.4408 | +0.01 (+2.25%) | 15,856 |
19 Jul 2019 | USD | 0.4356 | 0.4383 | 0.4175 | 0.4311 | 0.4311 | -0.005 (-1.17%) | 21,599 |
18 Jul 2019 | USD | 0.3967 | 0.4383 | 0.3832 | 0.4362 | 0.4362 | +0.041 (+10.26%) | 45,770 |
17 Jul 2019 | USD | 0.3866 | 0.4068 | 0.3737 | 0.3956 | 0.3956 | +0.007 (+1.83%) | 21,703 |
16 Jul 2019 | USD | 0.4452 | 0.4498 | 0.3859 | 0.3885 | 0.3885 | -0.057 (-12.87%) | 20,801 |
15 Jul 2019 | USD | 0.4194 | 0.4514 | 0.4076 | 0.4459 | 0.4459 | +0.028 (+6.70%) | 19,265 |
14 Jul 2019 | USD | 0.4653 | 0.4679 | 0.4179 | 0.4179 | 0.4179 | -0.047 (-10.13%) | 45,156 |
13 Jul 2019 | USD | 0.4827 | 0.4837 | 0.4447 | 0.465 | 0.465 | -0.018 (-3.63%) | 36,534 |
12 Jul 2019 | USD | 0.4647 | 0.4864 | 0.457 | 0.4825 | 0.4825 | +0.019 (+4.01%) | 39,319 |
11 Jul 2019 | USD | 0.4964 | 0.4964 | 0.4555 | 0.4639 | 0.4639 | -0.033 (-6.57%) | 26,885 |
10 Jul 2019 | USD | 0.5149 | 0.5381 | 0.4781 | 0.4965 | 0.4965 | -0.018 (-3.44%) | 17,623 |
9 Jul 2019 | USD | 0.5038 | 0.523 | 0.5009 | 0.5142 | 0.5142 | +0.011 (+2.15%) | 21,477 |
8 Jul 2019 | USD | 0.4695 | 0.5063 | 0.4662 | 0.5034 | 0.5034 | +0.034 (+7.33%) | 41,080 |
7 Jul 2019 | USD | 0.4608 | 0.4732 | 0.4562 | 0.469 | 0.469 | +0.008 (+1.76%) | 14,570 |
6 Jul 2019 | USD | 0.4386 | 0.4772 | 0.4386 | 0.4609 | 0.4609 | +0.022 (+4.96%) | 28,559 |
5 Jul 2019 | USD | 0.4476 | 0.4556 | 0.4351 | 0.4391 | 0.4391 | -0.008 (-1.83%) | 4 |
4 Jul 2019 | USD | 0.479 | 0.481 | 0.4473 | 0.4473 | 0.4473 | -0.032 (-6.58%) | 0 |
3 Jul 2019 | USD | 0.4334 | 0.4788 | 0.4334 | 0.4788 | 0.4788 | +0.046 (+10.65%) | 5 |
2 Jul 2019 | USD | 0.4241 | 0.4366 | 0.3893 | 0.4327 | 0.4327 | +0.009 (+2.05%) | 4 |
1 Jul 2019 | USD | 0.4412 | 0.4584 | 0.4035 | 0.424 | 0.424 | -0.018 (-4.09%) | 0 |
30 Jun 2019 | USD | 0.4885 | 0.4998 | 0.4421 | 0.4421 | 0.4421 | -0.048 (-9.78%) | 4 |
29 Jun 2019 | USD | 0.5074 | 0.5074 | 0.4754 | 0.49 | 0.49 | -0.016 (-3.20%) | 5 |
28 Jun 2019 | USD | 0.0125 | 0.5089 | 0.0122 | 0.5062 | 0.5062 | +0.494 (+3982.26%) | 1 |
27 Jun 2019 | USD | 0.5437 | 0.5562 | 0.012 | 0.0124 | 0.0124 | -0.53 (-97.71%) | 1 |