Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | USD | 0.26 | 0.27 | 0.2502 | 0.253 | 3.795 | +0.004 (+1.40%) | 9,209 |
5 Jul 2019 | USD | 0.26 | 0.27 | 0.2433 | 0.2495 | 3.7425 | -0.001 (-0.20%) | 6,223 |
4 Jul 2019 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 3.75 | -0.003 (-0.99%) | 0 |
3 Jul 2019 | USD | 0.26 | 0.27 | 0.2523 | 0.2525 | 3.7875 | -0.005 (-2.13%) | 6,191 |
2 Jul 2019 | USD | 0.2422 | 0.27 | 0.2411 | 0.258 | 3.87 | +0.017 (+7.01%) | 32,698 |
1 Jul 2019 | USD | 0.24 | 0.25 | 0.24 | 0.2411 | 3.6165 | +0.001 (+0.46%) | 4,352 |
28 Jun 2019 | USD | 0.245 | 0.2549 | 0.24 | 0.24 | 3.6 | -0.008 (-3.23%) | 5,145 |
27 Jun 2019 | USD | 0.2495 | 0.25 | 0.24 | 0.248 | 3.72 | +0.003 (+1.31%) | 5,792 |
26 Jun 2019 | USD | 0.25 | 0.26 | 0.24 | 0.2448 | 3.672 | -0 (-0.08%) | 7,247 |
25 Jun 2019 | USD | 0.2625 | 0.2625 | 0.24 | 0.245 | 3.675 | -0.005 (-2.04%) | 7,948 |
24 Jun 2019 | USD | 0.246 | 0.27 | 0.246 | 0.2501 | 3.7515 | +0.007 (+2.92%) | 7,975 |
21 Jun 2019 | USD | 0.2782 | 0.2782 | 0.24 | 0.243 | 3.645 | -0.022 (-8.30%) | 14,566 |
20 Jun 2019 | USD | 0.26 | 0.2801 | 0.2551 | 0.265 | 3.975 | +0.014 (+5.54%) | 27,328 |
19 Jun 2019 | USD | 0.236 | 0.265 | 0.234 | 0.2511 | 3.7665 | +0.015 (+6.35%) | 80,333 |
18 Jun 2019 | USD | 0.25 | 0.25 | 0.23 | 0.2361 | 3.5415 | +0.004 (+1.81%) | 11,079 |
17 Jun 2019 | USD | 0.2375 | 0.24 | 0.2301 | 0.2319 | 3.4785 | -0.003 (-1.32%) | 10,732 |
14 Jun 2019 | USD | 0.2443 | 0.247 | 0.2323 | 0.235 | 3.525 | -0.009 (-3.85%) | 18,367 |
13 Jun 2019 | USD | 0.2412 | 0.2502 | 0.24 | 0.2444 | 3.666 | +0.001 (+0.58%) | 13,667 |
12 Jun 2019 | USD | 0.2482 | 0.264 | 0.24 | 0.243 | 3.645 | -0.005 (-2.21%) | 63,624 |
11 Jun 2019 | USD | 0.26 | 0.2648 | 0.24 | 0.2485 | 3.7275 | -0.008 (-3.04%) | 32,262 |
10 Jun 2019 | USD | 0.2573 | 0.265 | 0.2454 | 0.2563 | 3.8445 | +0.011 (+4.57%) | 37,379 |
7 Jun 2019 | USD | 0.25 | 0.262 | 0.24 | 0.2451 | 3.6765 | -0.01 (-3.88%) | 47,043 |
6 Jun 2019 | USD | 0.2899 | 0.29 | 0.2525 | 0.255 | 3.825 | -0.018 (-6.66%) | 26,863 |
5 Jun 2019 | USD | 0.2646 | 0.29 | 0.25 | 0.2732 | 4.098 | +0.014 (+5.24%) | 67,016 |
4 Jun 2019 | USD | 0.2998 | 0.3 | 0.25 | 0.2596 | 3.894 | -0.05 (-16.26%) | 88,319 |
3 Jun 2019 | USD | 0.393 | 0.396 | 0.273 | 0.31 | 4.65 | +0.059 (+23.46%) | 360,952 |
31 May 2019 | USD | 0.2792 | 0.31 | 0.24 | 0.2511 | 3.7665 | -0.039 (-13.41%) | 91,657 |
30 May 2019 | USD | 0.225 | 0.359 | 0.2121 | 0.29 | 4.35 | +0.064 (+28.43%) | 348,612 |
29 May 2019 | USD | 0.2222 | 0.25 | 0.21 | 0.2258 | 3.387 | +0.004 (+1.62%) | 81,009 |
28 May 2019 | USD | 0.23 | 0.2307 | 0.219 | 0.2222 | 3.333 | -0.008 (-3.39%) | 10,335 |