Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2019 | USD | 0.54 | 0.59 | 0.54 | 0.541 | 0.541 | -0.006 (-1.10%) | 86,903 |
14 May 2019 | USD | 0.6275 | 0.6275 | 0.5352 | 0.547 | 0.547 | -0.053 (-8.82%) | 143,118 |
13 May 2019 | USD | 0.6375 | 0.6375 | 0.51 | 0.5999 | 0.5999 | +0.04 (+7.13%) | 170,691 |
10 May 2019 | USD | 0.55 | 0.62 | 0.55 | 0.56 | 0.56 | -0.05 (-8.20%) | 125,150 |
9 May 2019 | USD | 0.62 | 0.63 | 0.5425 | 0.61 | 0.61 | -0.01 (-1.61%) | 144,046 |
8 May 2019 | USD | 0.6 | 0.63 | 0.55 | 0.62 | 0.62 | +0.02 (+3.33%) | 205,388 |
7 May 2019 | USD | 0.61 | 0.635 | 0.5305 | 0.6 | 0.6 | -0.025 (-4%) | 265,296 |
6 May 2019 | USD | 0.611 | 0.63 | 0.602 | 0.625 | 0.625 | -0.005 (-0.79%) | 134,917 |
3 May 2019 | USD | 0.7 | 0.7 | 0.61 | 0.63 | 0.63 | -0.03 (-4.55%) | 151,482 |
2 May 2019 | USD | 0.695 | 0.75 | 0.6417 | 0.66 | 0.66 | -0.01 (-1.49%) | 213,811 |
1 May 2019 | USD | 0.699 | 0.76 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 406,360 |
30 Apr 2019 | USD | 0.65 | 0.675 | 0.6295 | 0.67 | 0.67 | +0.031 (+4.85%) | 96,377 |
29 Apr 2019 | USD | 0.72 | 0.75 | 0.5912 | 0.639 | 0.639 | -0.081 (-11.25%) | 311,311 |
26 Apr 2019 | USD | 0.7409 | 0.7551 | 0.7 | 0.72 | 0.72 | -0.021 (-2.87%) | 131,465 |
25 Apr 2019 | USD | 0.76 | 0.78 | 0.7355 | 0.7413 | 0.7413 | +0.001 (+0.18%) | 297,735 |
24 Apr 2019 | USD | 0.66 | 0.749 | 0.6501 | 0.74 | 0.74 | +0.08 (+12.14%) | 266,558 |
23 Apr 2019 | USD | 0.5825 | 0.6799 | 0.575 | 0.6599 | 0.6599 | +0.07 (+11.85%) | 288,336 |
22 Apr 2019 | USD | 0.67 | 0.7 | 0.575 | 0.59 | 0.59 | -0.08 (-11.94%) | 492,856 |
19 Apr 2019 | USD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.7 | 0.7 | 0.65 | 0.67 | 0.67 | -0.031 (-4.39%) | 177,107 |
17 Apr 2019 | USD | 0.578 | 0.73 | 0.555 | 0.7008 | 0.7008 | +0.126 (+21.88%) | 506,073 |
16 Apr 2019 | USD | 0.749 | 0.749 | 0.5514 | 0.575 | 0.575 | -0.155 (-21.23%) | 1,472,464 |
15 Apr 2019 | USD | 0.87 | 0.87 | 0.685 | 0.73 | 0.73 | -0.11 (-13.10%) | 732,692 |
12 Apr 2019 | USD | 0.815 | 0.8698 | 0.81 | 0.84 | 0.84 | +0.01 (+1.20%) | 258,780 |
11 Apr 2019 | USD | 1 | 1.03 | 0.785 | 0.83 | 0.83 | -0.17 (-17%) | 838,114 |
10 Apr 2019 | USD | 1 | 1.08 | 0.95 | 1 | 1 | -0.08 (-7.41%) | 443,509 |
9 Apr 2019 | USD | 1.125 | 1.17 | 1.02 | 1.08 | 1.08 | -0.01 (-0.92%) | 913,721 |
8 Apr 2019 | USD | 1.03 | 1.12 | 0.975 | 1.09 | 1.09 | +0.09 (+9%) | 611,828 |
5 Apr 2019 | USD | 0.93 | 1.05 | 0.89 | 1 | 1 | +0.075 (+8.11%) | 1,634,155 |
4 Apr 2019 | USD | 0.819 | 0.97 | 0.8 | 0.925 | 0.925 | +0.125 (+15.61%) | 962,809 |