Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2019 | USD | 0.6986 | 0.7273 | 0.6476 | 0.65 | 0.65 | -0.009 (-1.40%) | 79,254 |
7 Jun 2019 | USD | 0.52 | 0.6592 | 0.4974 | 0.6592 | 0.6592 | +0.19 (+40.58%) | 80,343 |
6 Jun 2019 | USD | 0.4752 | 0.4827 | 0.4689 | 0.4689 | 0.4689 | -0.018 (-3.78%) | 1,754 |
5 Jun 2019 | USD | 0.479 | 0.501 | 0.438 | 0.4873 | 0.4873 | -0.016 (-3.24%) | 15,078 |
4 Jun 2019 | USD | 0.5855 | 0.5855 | 0.4921 | 0.5036 | 0.5036 | -0.116 (-18.77%) | 7,708 |
3 Jun 2019 | USD | 0.65 | 0.6726 | 0.62 | 0.62 | 0.62 | -0.028 (-4.37%) | 16,825 |
31 May 2019 | USD | 0.6865 | 0.7054 | 0.633 | 0.6483 | 0.6483 | -0.096 (-12.91%) | 20,200 |
30 May 2019 | USD | 0.634 | 0.783 | 0.6268 | 0.7444 | 0.7444 | +0.114 (+18.16%) | 43,953 |
29 May 2019 | USD | 0.8792 | 0.886 | 0.6043 | 0.63 | 0.63 | -0.092 (-12.73%) | 134,000 |
29 May 2019 |
|
|||||||
28 May 2019 | USD | 1.19 | 1.2644 | 0.9444 | 1.175 | 0.7219 | +0.317 (+36.95%) | 135,928 |
27 May 2019 | USD | 0.858 | 0.858 | 0.858 | 0.858 | 0.5271 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.605 | 0.8604 | 0.5597 | 0.858 | 0.5271 | +0.306 (+55.52%) | 249,759 |
23 May 2019 | USD | 0.532 | 0.5517 | 0.532 | 0.5517 | 0.339 | +0.079 (+16.76%) | 2,600 |
22 May 2019 | USD | 0.4725 | 0.4725 | 0.4725 | 0.4725 | 0.2903 | 0.0 (0.0%) | 0 |
21 May 2019 | USD | 0.475 | 0.475 | 0.443 | 0.4725 | 0.2903 | -0.011 (-2.38%) | 1,800 |
20 May 2019 | USD | 0.484 | 0.484 | 0.484 | 0.484 | 0.2974 | 0.0 (0.0%) | 0 |
17 May 2019 | USD | 0.4625 | 0.484 | 0.4625 | 0.484 | 0.2974 | +0.035 (+7.87%) | 4,380 |
16 May 2019 | USD | 0.4738 | 0.4738 | 0.4487 | 0.4487 | 0.2757 | -0.052 (-10.39%) | 600 |
15 May 2019 | USD | 0.4714 | 0.5007 | 0.4563 | 0.5007 | 0.3076 | +0.031 (+6.53%) | 5,025 |
14 May 2019 | USD | 0.4432 | 0.47 | 0.4432 | 0.47 | 0.2888 | +0.007 (+1.53%) | 1,500 |
13 May 2019 | USD | 0.4854 | 0.4854 | 0.4479 | 0.4629 | 0.2844 | -0.045 (-8.88%) | 8,758 |
10 May 2019 | USD | 0.585 | 0.585 | 0.508 | 0.508 | 0.3121 | -0.11 (-17.81%) | 15,487 |
9 May 2019 | USD | 0.5586 | 0.657 | 0.545 | 0.6181 | 0.3797 | +0.09 (+17.06%) | 10,200 |
8 May 2019 | USD | 0.5992 | 0.5992 | 0.528 | 0.528 | 0.3244 | -0.047 (-8.17%) | 9,973 |
7 May 2019 | USD | 0.6774 | 0.6921 | 0.575 | 0.575 | 0.3533 | -0.074 (-11.40%) | 29,698 |
6 May 2019 | USD | 0.39 | 0.6881 | 0.385 | 0.649 | 0.3987 | +0.22 (+51.28%) | 194,364 |
3 May 2019 | USD | 0.2737 | 0.429 | 0.2737 | 0.429 | 0.2636 | +0.159 (+58.83%) | 54,935 |
2 May 2019 | USD | 0.2583 | 0.279 | 0.2512 | 0.2701 | 0.1659 | +0.004 (+1.54%) | 24,257 |
1 May 2019 | USD | 0.266 | 0.266 | 0.266 | 0.266 | 0.1634 | +0.006 (+2.31%) | 551 |
30 Apr 2019 | USD | 0.26 | 0.26 | 0.26 | 0.26 | 0.1597 | 0.0 (0.0%) | 0 |