Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2019 | USD | 0.2075 | 0.2075 | 0.19 | 0.198 | 2.97 | -0.003 (-1.49%) | 194,512 |
22 May 2019 | USD | 0.21 | 0.21 | 0.2001 | 0.201 | 3.015 | -0.009 (-4.29%) | 246,852 |
21 May 2019 | USD | 0.2011 | 0.2145 | 0.2011 | 0.21 | 3.15 | -0.003 (-1.41%) | 53,832 |
20 May 2019 | USD | 0.2099 | 0.215 | 0.2001 | 0.213 | 3.195 | +0.003 (+1.43%) | 91,621 |
17 May 2019 | USD | 0.2 | 0.21 | 0.1975 | 0.21 | 3.15 | +0.009 (+4.48%) | 242,807 |
16 May 2019 | USD | 0.2175 | 0.2325 | 0.1986 | 0.201 | 3.015 | -0.001 (-0.54%) | 137,844 |
15 May 2019 | USD | 0.21 | 0.2129 | 0.2001 | 0.2021 | 3.0315 | -0.011 (-5.07%) | 198,317 |
14 May 2019 | USD | 0.2096 | 0.23 | 0.2057 | 0.2129 | 3.1935 | -0.001 (-0.42%) | 177,317 |
13 May 2019 | USD | 0.2085 | 0.2166 | 0.2 | 0.2138 | 3.207 | +0.011 (+5.22%) | 298,444 |
10 May 2019 | USD | 0.2174 | 0.2174 | 0.2014 | 0.2032 | 3.048 | -0.014 (-6.57%) | 364,386 |
9 May 2019 | USD | 0.2129 | 0.2255 | 0.2094 | 0.2175 | 3.2625 | +0.002 (+0.93%) | 436,671 |
8 May 2019 | USD | 0.209 | 0.2219 | 0.209 | 0.2155 | 3.2325 | +0.001 (+0.23%) | 282,374 |
7 May 2019 | USD | 0.208 | 0.2196 | 0.208 | 0.215 | 3.225 | +0.004 (+1.99%) | 247,865 |
6 May 2019 | USD | 0.205 | 0.224 | 0.205 | 0.2108 | 3.162 | -0.011 (-4.92%) | 152,904 |
3 May 2019 | USD | 0.2176 | 0.2219 | 0.214 | 0.2217 | 3.3255 | +0.003 (+1.19%) | 180,972 |
2 May 2019 | USD | 0.2185 | 0.2248 | 0.2128 | 0.2191 | 3.2865 | +0.002 (+1.01%) | 161,254 |
1 May 2019 | USD | 0.2203 | 0.2221 | 0.215 | 0.2169 | 3.2535 | -0.007 (-3.17%) | 191,671 |
30 Apr 2019 | USD | 0.225 | 0.2354 | 0.2146 | 0.224 | 3.36 | -0.004 (-1.97%) | 181,933 |
29 Apr 2019 | USD | 0.2215 | 0.24 | 0.2159 | 0.2285 | 3.4275 | +0.007 (+3.11%) | 663,434 |
26 Apr 2019 | USD | 0.2292 | 0.2336 | 0.2172 | 0.2216 | 3.324 | -0.002 (-0.89%) | 255,137 |
25 Apr 2019 | USD | 0.226 | 0.24 | 0.22 | 0.2236 | 3.354 | -0.004 (-1.84%) | 223,733 |
24 Apr 2019 | USD | 0.2287 | 0.2349 | 0.2203 | 0.2278 | 3.417 | -0.003 (-1.17%) | 149,106 |
23 Apr 2019 | USD | 0.2281 | 0.2372 | 0.2243 | 0.2305 | 3.4575 | 0.0 (0.0%) | 306,497 |
22 Apr 2019 | USD | 0.2249 | 0.24 | 0.2223 | 0.2305 | 3.4575 | +0.003 (+1.23%) | 126,908 |
19 Apr 2019 | USD | 0.2277 | 0.2277 | 0.2277 | 0.2277 | 3.4155 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.24 | 0.25 | 0.2215 | 0.2277 | 3.4155 | -0.005 (-2.06%) | 300,355 |
17 Apr 2019 | USD | 0.227 | 0.2406 | 0.21 | 0.2325 | 3.4875 | +0.013 (+6.16%) | 137,620 |
16 Apr 2019 | USD | 0.2174 | 0.234 | 0.211 | 0.219 | 3.285 | -0.006 (-2.80%) | 236,368 |
15 Apr 2019 | USD | 0.245 | 0.245 | 0.215 | 0.2253 | 3.3795 | +0.001 (+0.58%) | 253,326 |
12 Apr 2019 | USD | 0.2352 | 0.2354 | 0.2193 | 0.224 | 3.36 | -0.001 (-0.44%) | 194,398 |