Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | USD | 0.7 | 0.76 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 232,645 |
10 Jul 2019 | USD | 0.5 | 0.78 | 0.5 | 0.68 | 0.68 | +0.18 (+36%) | 563,001 |
9 Jul 2019 | USD | 0.5 | 0.5299 | 0.5 | 0.5 | 0.5 | -0.01 (-1.94%) | 53,631 |
8 Jul 2019 | USD | 0.51 | 0.55 | 0.5 | 0.5099 | 0.5099 | -0.015 (-2.88%) | 74,837 |
5 Jul 2019 | USD | 0.52 | 0.6 | 0.52 | 0.525 | 0.525 | -0.004 (-0.76%) | 44,915 |
4 Jul 2019 | USD | 0.529 | 0.529 | 0.529 | 0.529 | 0.529 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.555 | 0.585 | 0.51 | 0.529 | 0.529 | -0.038 (-6.70%) | 82,017 |
2 Jul 2019 | USD | 0.63 | 0.63 | 0.55 | 0.567 | 0.567 | -0.023 (-3.90%) | 94,985 |
1 Jul 2019 | USD | 0.6 | 0.63 | 0.55 | 0.59 | 0.59 | 0.0 (0.0%) | 33,775 |
28 Jun 2019 | USD | 0.585 | 0.61 | 0.55 | 0.59 | 0.59 | +0.016 (+2.81%) | 67,153 |
27 Jun 2019 | USD | 0.555 | 0.61 | 0.555 | 0.5739 | 0.5739 | -0.011 (-1.90%) | 107,308 |
26 Jun 2019 | USD | 0.65 | 0.65 | 0.58 | 0.585 | 0.585 | -0.006 (-1.02%) | 52,191 |
25 Jun 2019 | USD | 0.6 | 0.62 | 0.59 | 0.591 | 0.591 | -0.009 (-1.50%) | 51,183 |
24 Jun 2019 | USD | 0.62 | 0.648 | 0.6 | 0.6 | 0.6 | -0.021 (-3.38%) | 71,725 |
21 Jun 2019 | USD | 0.6511 | 0.68 | 0.62 | 0.621 | 0.621 | -0.031 (-4.75%) | 41,079 |
20 Jun 2019 | USD | 0.61 | 0.6635 | 0.61 | 0.652 | 0.652 | +0.032 (+5.16%) | 91,875 |
19 Jun 2019 | USD | 0.66 | 0.66 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 47,305 |
18 Jun 2019 | USD | 0.6 | 0.65 | 0.6 | 0.64 | 0.64 | +0.004 (+0.71%) | 61,365 |
17 Jun 2019 | USD | 0.6299 | 0.6597 | 0.6 | 0.6355 | 0.6355 | +0.025 (+4.18%) | 44,575 |
14 Jun 2019 | USD | 0.6 | 0.6473 | 0.6 | 0.61 | 0.61 | -0.05 (-7.53%) | 25,708 |
13 Jun 2019 | USD | 0.68 | 0.68 | 0.63 | 0.6597 | 0.6597 | -0.02 (-2.97%) | 60,556 |
12 Jun 2019 | USD | 0.63 | 0.7 | 0.63 | 0.6799 | 0.6799 | +0.01 (+1.49%) | 24,033 |
11 Jun 2019 | USD | 0.7 | 0.7 | 0.63 | 0.6699 | 0.6699 | +0.02 (+3.06%) | 64,104 |
10 Jun 2019 | USD | 0.7 | 0.7 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 88,799 |
7 Jun 2019 | USD | 0.68 | 0.68 | 0.635 | 0.65 | 0.65 | -0.025 (-3.70%) | 54,674 |
6 Jun 2019 | USD | 0.6799 | 0.6799 | 0.63 | 0.675 | 0.675 | +0.015 (+2.27%) | 47,439 |
5 Jun 2019 | USD | 0.6699 | 0.68 | 0.64 | 0.66 | 0.66 | -0.01 (-1.46%) | 43,398 |
4 Jun 2019 | USD | 0.685 | 0.7089 | 0.653 | 0.6698 | 0.6698 | +0.01 (+1.48%) | 66,902 |
3 Jun 2019 | USD | 0.7 | 0.72 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 83,109 |
31 May 2019 | USD | 0.6836 | 0.72 | 0.667 | 0.68 | 0.68 | -0.03 (-4.23%) | 42,885 |