Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2019 | USD | 0.2866 | 0.2866 | 0.2854 | 0.2854 | 4.281 | +0.012 (+4.54%) | 1,555 |
20 May 2019 | USD | 0.273 | 0.273 | 0.273 | 0.273 | 4.095 | 0.0 (0.0%) | 0 |
17 May 2019 | USD | 0.273 | 0.273 | 0.273 | 0.273 | 4.095 | 0.0 (0.0%) | 0 |
16 May 2019 | USD | 0.2769 | 0.2769 | 0.273 | 0.273 | 4.095 | -0.01 (-3.53%) | 1,150 |
15 May 2019 | USD | 0.286 | 0.286 | 0.265 | 0.283 | 4.245 | +0.015 (+5.64%) | 2,605 |
14 May 2019 | USD | 0.2679 | 0.2679 | 0.2679 | 0.2679 | 4.0185 | 0.0 (0.0%) | 0 |
13 May 2019 | USD | 0.2796 | 0.281 | 0.2679 | 0.2679 | 4.0185 | -0.03 (-10.19%) | 9,000 |
10 May 2019 | USD | 0.28 | 0.2983 | 0.28 | 0.2983 | 4.4745 | +0.019 (+6.73%) | 25,200 |
9 May 2019 | USD | 0.2795 | 0.2795 | 0.2795 | 0.2795 | 4.1925 | 0.0 (0.0%) | 0 |
8 May 2019 | USD | 0.3 | 0.3 | 0.2795 | 0.2795 | 4.1925 | -0.041 (-12.66%) | 3,500 |
7 May 2019 | USD | 0.3282 | 0.3282 | 0.32 | 0.32 | 4.8 | -0.005 (-1.51%) | 22,500 |
6 May 2019 | USD | 0.2641 | 0.3249 | 0.2641 | 0.3249 | 4.8735 | +0.047 (+16.83%) | 65,039 |
3 May 2019 | USD | 0.2781 | 0.29 | 0.2781 | 0.2781 | 4.1715 | -0.006 (-2.11%) | 1,132 |
2 May 2019 | USD | 0.2844 | 0.29 | 0.275 | 0.2841 | 4.2615 | +0.014 (+5.30%) | 27,010 |
1 May 2019 | USD | 0.251 | 0.2698 | 0.251 | 0.2698 | 4.047 | +0.029 (+11.95%) | 20,500 |
30 Apr 2019 | USD | 0.241 | 0.241 | 0.241 | 0.241 | 3.615 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 0.256 | 0.256 | 0.2278 | 0.241 | 3.615 | -0.004 (-1.63%) | 8,810 |
26 Apr 2019 | USD | 0.258 | 0.258 | 0.245 | 0.245 | 3.675 | -0.01 (-3.92%) | 7,540 |
25 Apr 2019 | USD | 0.231 | 0.255 | 0.231 | 0.255 | 3.825 | +0.012 (+5.07%) | 1,315 |
24 Apr 2019 | USD | 0.2554 | 0.2575 | 0.2427 | 0.2427 | 3.6405 | +0.001 (+0.41%) | 42,900 |
23 Apr 2019 | USD | 0.2779 | 0.2779 | 0.2417 | 0.2417 | 3.6255 | -0.055 (-18.59%) | 4,290 |
22 Apr 2019 | USD | 0.2969 | 0.2969 | 0.2969 | 0.2969 | 4.4535 | -0.004 (-1.49%) | 200 |
19 Apr 2019 | USD | 0.3014 | 0.3014 | 0.3014 | 0.3014 | 4.521 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.3047 | 0.3083 | 0.3014 | 0.3014 | 4.521 | +0.003 (+1.14%) | 14,790 |
17 Apr 2019 | USD | 0.3009 | 0.3009 | 0.2827 | 0.298 | 4.47 | -0.021 (-6.67%) | 34,227 |
16 Apr 2019 | USD | 0.3337 | 0.3337 | 0.3193 | 0.3193 | 4.7895 | +0.01 (+3.33%) | 1,050 |
15 Apr 2019 | USD | 0.309 | 0.309 | 0.309 | 0.309 | 4.635 | -0.015 (-4.54%) | 200 |
12 Apr 2019 | USD | 0.3101 | 0.325 | 0.3101 | 0.3237 | 4.8555 | +0.006 (+1.95%) | 21,000 |
11 Apr 2019 | USD | 0.3162 | 0.3175 | 0.3159 | 0.3175 | 4.7625 | +0.017 (+5.80%) | 17,105 |
10 Apr 2019 | USD | 0.3049 | 0.3129 | 0.3001 | 0.3001 | 4.5015 | -0.02 (-6.22%) | 6,555 |