Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | USD | 0.1661 | 0.179 | 0.162 | 0.162 | 0.162 | -0.008 (-4.71%) | 37,900 |
16 May 2019 | USD | 0.1807 | 0.1807 | 0.17 | 0.17 | 0.17 | +0.004 (+2.35%) | 13,300 |
15 May 2019 | USD | 0.164 | 0.1661 | 0.164 | 0.1661 | 0.1661 | -0.004 (-2.29%) | 1,404 |
14 May 2019 | USD | 0.1795 | 0.1825 | 0.1671 | 0.17 | 0.17 | -0.009 (-5.03%) | 43,000 |
13 May 2019 | USD | 0.19 | 0.19 | 0.1762 | 0.179 | 0.179 | -0.019 (-9.64%) | 23,000 |
10 May 2019 | USD | 0.2 | 0.2 | 0.19 | 0.1981 | 0.1981 | -0.007 (-3.37%) | 18,850 |
9 May 2019 | USD | 0.232 | 0.232 | 0.195 | 0.205 | 0.205 | -0.031 (-13.10%) | 84,108 |
8 May 2019 | USD | 0.2495 | 0.2495 | 0.232 | 0.2359 | 0.2359 | -0.012 (-4.69%) | 4,100 |
7 May 2019 | USD | 0.25 | 0.25 | 0.2475 | 0.2475 | 0.2475 | -0 (-0.04%) | 2,300 |
6 May 2019 | USD | 0.2252 | 0.2476 | 0.2252 | 0.2476 | 0.2476 | -0.022 (-8.30%) | 24,256 |
3 May 2019 | USD | 0.2585 | 0.27 | 0.2585 | 0.27 | 0.27 | +0.02 (+8%) | 10,100 |
2 May 2019 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 0.25 | 0.25 | 0.2481 | 0.25 | 0.25 | -0.001 (-0.28%) | 3,900 |
26 Apr 2019 | USD | 0.27 | 0.27 | 0.2507 | 0.2507 | 0.2507 | +0.008 (+3.38%) | 8,000 |
25 Apr 2019 | USD | 0.2425 | 0.2425 | 0.2425 | 0.2425 | 0.2425 | 0.0 (0.0%) | 0 |
24 Apr 2019 | USD | 0.2499 | 0.25 | 0.2425 | 0.2425 | 0.2425 | -0.031 (-11.20%) | 25,050 |
23 Apr 2019 | USD | 0.2443 | 0.2731 | 0.2443 | 0.2731 | 0.2731 | +0.008 (+3.06%) | 11,550 |
22 Apr 2019 | USD | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | +0.013 (+4.95%) | 4,000 |
19 Apr 2019 | USD | 0.2525 | 0.2525 | 0.2525 | 0.2525 | 0.2525 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.2576 | 0.2597 | 0.25 | 0.2525 | 0.2525 | -0.013 (-4.72%) | 64,900 |
17 Apr 2019 | USD | 0.273 | 0.273 | 0.265 | 0.265 | 0.265 | -0.008 (-2.97%) | 13,900 |
16 Apr 2019 | USD | 0.3 | 0.3 | 0.2731 | 0.2731 | 0.2731 | +0.001 (+0.40%) | 4,600 |
15 Apr 2019 | USD | 0.272 | 0.272 | 0.272 | 0.272 | 0.272 | -0.011 (-3.95%) | 3,000 |
12 Apr 2019 | USD | 0.2832 | 0.2832 | 0.2832 | 0.2832 | 0.2832 | 0.0 (0.0%) | 0 |
11 Apr 2019 | USD | 0.2832 | 0.2832 | 0.2832 | 0.2832 | 0.2832 | 0.0 (0.0%) | 0 |
10 Apr 2019 | USD | 0.2832 | 0.2832 | 0.2832 | 0.2832 | 0.2832 | 0.0 (0.0%) | 0 |
9 Apr 2019 | USD | 0.2832 | 0.2832 | 0.2832 | 0.2832 | 0.2832 | +0.004 (+1.29%) | 3,000 |
8 Apr 2019 | USD | 0.273 | 0.2796 | 0.273 | 0.2796 | 0.2796 | +0.001 (+0.22%) | 5,000 |