Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | USD | 0.63 | 0.63 | 0.6101 | 0.62 | 0.62 | +0.005 (+0.81%) | 370,839 |
23 May 2019 | USD | 0.6335 | 0.637 | 0.6021 | 0.615 | 0.615 | -0.005 (-0.81%) | 657,902 |
22 May 2019 | USD | 0.6275 | 0.637 | 0.615 | 0.62 | 0.62 | +0.002 (+0.39%) | 1,260,552 |
21 May 2019 | USD | 0.605 | 0.6285 | 0.595 | 0.6176 | 0.6176 | -0 (-0.06%) | 1,151,157 |
20 May 2019 | USD | 0.59 | 0.6229 | 0.59 | 0.618 | 0.618 | +0.023 (+3.87%) | 747,734 |
17 May 2019 | USD | 0.5945 | 0.61 | 0.5824 | 0.595 | 0.595 | +0.001 (+0.17%) | 841,146 |
16 May 2019 | USD | 0.605 | 0.605 | 0.5782 | 0.594 | 0.594 | -0.008 (-1.33%) | 524,110 |
15 May 2019 | USD | 0.6 | 0.616 | 0.5958 | 0.602 | 0.602 | +0.002 (+0.33%) | 338,068 |
14 May 2019 | USD | 0.6165 | 0.626 | 0.597 | 0.6 | 0.6 | -0.013 (-2.04%) | 806,561 |
13 May 2019 | USD | 0.6 | 0.635 | 0.6 | 0.6125 | 0.6125 | -0.001 (-0.21%) | 569,770 |
10 May 2019 | USD | 0.602 | 0.62 | 0.5932 | 0.6138 | 0.6138 | +0.01 (+1.62%) | 2,778,088 |
9 May 2019 | USD | 0.61 | 0.6271 | 0.59 | 0.604 | 0.604 | -0.016 (-2.58%) | 844,155 |
8 May 2019 | USD | 0.61 | 0.6291 | 0.6 | 0.62 | 0.62 | +0.004 (+0.73%) | 467,635 |
7 May 2019 | USD | 0.6342 | 0.6398 | 0.615 | 0.6155 | 0.6155 | -0.013 (-2.13%) | 559,796 |
6 May 2019 | USD | 0.626 | 0.6415 | 0.612 | 0.6289 | 0.6289 | +0.009 (+1.44%) | 625,587 |
3 May 2019 | USD | 0.6275 | 0.635 | 0.605 | 0.62 | 0.62 | 0.0 (0.0%) | 478,751 |
2 May 2019 | USD | 0.6345 | 0.6479 | 0.62 | 0.62 | 0.62 | -0.014 (-2.16%) | 557,001 |
1 May 2019 | USD | 0.6425 | 0.645 | 0.616 | 0.6337 | 0.6337 | +0.004 (+0.59%) | 432,356 |
30 Apr 2019 | USD | 0.658 | 0.658 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 1,413,841 |
29 Apr 2019 | USD | 0.6334 | 0.6575 | 0.6318 | 0.64 | 0.64 | -0.005 (-0.78%) | 1,020,477 |
26 Apr 2019 | USD | 0.655 | 0.6631 | 0.6356 | 0.645 | 0.645 | -0.008 (-1.23%) | 585,743 |
25 Apr 2019 | USD | 0.648 | 0.6647 | 0.6342 | 0.653 | 0.653 | -0.01 (-1.51%) | 581,424 |
24 Apr 2019 | USD | 0.684 | 0.688 | 0.6416 | 0.663 | 0.663 | -0.002 (-0.30%) | 1,073,898 |
23 Apr 2019 | USD | 0.6635 | 0.6736 | 0.6492 | 0.665 | 0.665 | +0.013 (+1.98%) | 1,146,392 |
22 Apr 2019 | USD | 0.6214 | 0.6554 | 0.615 | 0.6521 | 0.6521 | +0.029 (+4.70%) | 1,079,867 |
19 Apr 2019 | USD | 0.6228 | 0.6228 | 0.6228 | 0.6228 | 0.6228 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.602 | 0.638 | 0.6007 | 0.6228 | 0.6228 | +0.009 (+1.43%) | 820,728 |
17 Apr 2019 | USD | 0.64 | 0.64 | 0.595 | 0.614 | 0.614 | -0.016 (-2.54%) | 1,110,691 |
16 Apr 2019 | USD | 0.669 | 0.669 | 0.6201 | 0.63 | 0.63 | -0.023 (-3.52%) | 1,085,349 |
15 Apr 2019 | USD | 0.68 | 0.68 | 0.6473 | 0.653 | 0.653 | -0.017 (-2.54%) | 1,070,665 |