Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2019 | USD | 0.1166 | 0.1251 | 0.1166 | 0.1251 | 0.1251 | 0.0 (0.0%) | 5,000 |
14 Jun 2019 | USD | 0.1277 | 0.13 | 0.124 | 0.1251 | 0.1251 | -0.003 (-2.04%) | 61,315 |
13 Jun 2019 | USD | 0.1268 | 0.1333 | 0.1268 | 0.1277 | 0.1277 | +0.004 (+2.90%) | 32,208 |
12 Jun 2019 | USD | 0.1374 | 0.1374 | 0.1241 | 0.1241 | 0.1241 | -0.001 (-0.64%) | 200 |
11 Jun 2019 | USD | 0.1461 | 0.154 | 0.12 | 0.1249 | 0.1249 | -0.021 (-14.57%) | 13,174 |
10 Jun 2019 | USD | 0.1444 | 0.1511 | 0.1305 | 0.1462 | 0.1462 | +0.001 (+0.90%) | 51,940 |
7 Jun 2019 | USD | 0.1449 | 0.1449 | 0.1419 | 0.1449 | 0.1449 | +0.005 (+3.50%) | 22,422 |
6 Jun 2019 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
5 Jun 2019 | USD | 0.1401 | 0.148 | 0.1394 | 0.14 | 0.14 | -0.008 (-5.41%) | 26,080 |
4 Jun 2019 | USD | 0.1495 | 0.1495 | 0.1051 | 0.148 | 0.148 | -0.003 (-1.86%) | 3,700 |
3 Jun 2019 | USD | 0.1682 | 0.1682 | 0.1485 | 0.1508 | 0.1508 | +0.008 (+5.82%) | 25,300 |
31 May 2019 | USD | 0.1519 | 0.195 | 0.1425 | 0.1425 | 0.1425 | -0.005 (-3.26%) | 97,432 |
30 May 2019 | USD | 0.191 | 0.225 | 0.1461 | 0.1473 | 0.1473 | -0.041 (-21.57%) | 159,561 |
29 May 2019 | USD | 0.18 | 0.228 | 0.18 | 0.1878 | 0.1878 | +0.001 (+0.32%) | 21,182 |
28 May 2019 | USD | 0.315 | 0.315 | 0.185 | 0.1872 | 0.1872 | -0.003 (-1.47%) | 60,563 |
27 May 2019 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.2 | 0.2 | 0.1799 | 0.19 | 0.19 | -0.007 (-3.55%) | 67,525 |
23 May 2019 | USD | 0.2097 | 0.22 | 0.19 | 0.197 | 0.197 | -0.012 (-5.74%) | 46,525 |
22 May 2019 | USD | 0.1972 | 0.2406 | 0.1972 | 0.209 | 0.209 | -0.007 (-3.06%) | 44,600 |
21 May 2019 | USD | 0.2114 | 0.25 | 0.2114 | 0.2156 | 0.2156 | -0.034 (-13.76%) | 74,400 |
20 May 2019 | USD | 0.25 | 0.26 | 0.2417 | 0.25 | 0.25 | +0.042 (+19.90%) | 24,775 |
17 May 2019 | USD | 0.197 | 0.25 | 0.1951 | 0.2085 | 0.2085 | +0.011 (+5.68%) | 51,815 |
16 May 2019 | USD | 0.19 | 0.1973 | 0.19 | 0.1973 | 0.1973 | +0.001 (+0.36%) | 7,000 |
15 May 2019 | USD | 0.2023 | 0.2023 | 0.1963 | 0.1966 | 0.1966 | -0.003 (-1.70%) | 2,950 |
14 May 2019 | USD | 0.197 | 0.233 | 0.192 | 0.2 | 0.2 | +0.001 (+0.70%) | 29,000 |
13 May 2019 | USD | 0.195 | 0.1986 | 0.195 | 0.1986 | 0.1986 | +0.006 (+2.95%) | 2,400 |
10 May 2019 | USD | 0.1929 | 0.1929 | 0.1929 | 0.1929 | 0.1929 | -0.001 (-0.57%) | 273 |
9 May 2019 | USD | 0.1946 | 0.1994 | 0.194 | 0.194 | 0.194 | -0.013 (-6.42%) | 50,370 |
8 May 2019 | USD | 0.2073 | 0.2073 | 0.2073 | 0.2073 | 0.2073 | +0.003 (+1.47%) | 1,000 |
7 May 2019 | USD | 0.22 | 0.22 | 0.2043 | 0.2043 | 0.2043 | -0.013 (-5.85%) | 30,243 |