Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | USD | 0.2521 | 0.2647 | 0.2455 | 0.25 | 0.25 | -0.029 (-10.30%) | 71,500 |
22 Jul 2019 | USD | 0.27 | 0.28 | 0.2572 | 0.2787 | 0.2787 | +0.004 (+1.46%) | 191,500 |
19 Jul 2019 | USD | 0.2835 | 0.2919 | 0.272 | 0.2747 | 0.2747 | -0 (-0.11%) | 29,100 |
18 Jul 2019 | USD | 0.2912 | 0.2926 | 0.2651 | 0.275 | 0.275 | -0.021 (-7.06%) | 73,250 |
17 Jul 2019 | USD | 0.2774 | 0.2959 | 0.2774 | 0.2959 | 0.2959 | +0.014 (+5.00%) | 8,500 |
16 Jul 2019 | USD | 0.3 | 0.3039 | 0.2809 | 0.2818 | 0.2818 | -0.016 (-5.50%) | 66,743 |
15 Jul 2019 | USD | 0.3053 | 0.31 | 0.285 | 0.2982 | 0.2982 | -0.004 (-1.19%) | 33,900 |
12 Jul 2019 | USD | 0.3165 | 0.3165 | 0.297 | 0.3018 | 0.3018 | -0.014 (-4.34%) | 17,551 |
11 Jul 2019 | USD | 0.315 | 0.3241 | 0.3011 | 0.3155 | 0.3155 | +0.001 (+0.16%) | 24,476 |
10 Jul 2019 | USD | 0.321 | 0.3268 | 0.315 | 0.315 | 0.315 | -0.001 (-0.32%) | 27,994 |
9 Jul 2019 | USD | 0.335 | 0.335 | 0.316 | 0.316 | 0.316 | -0.018 (-5.42%) | 2,873 |
8 Jul 2019 | USD | 0.35 | 0.35 | 0.317 | 0.3341 | 0.3341 | +0.005 (+1.55%) | 69,266 |
5 Jul 2019 | USD | 0.337 | 0.337 | 0.3221 | 0.329 | 0.329 | -0.025 (-7.06%) | 20,320 |
4 Jul 2019 | USD | 0.354 | 0.354 | 0.354 | 0.354 | 0.354 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.337 | 0.354 | 0.3324 | 0.354 | 0.354 | +0.015 (+4.58%) | 40,652 |
2 Jul 2019 | USD | 0.317 | 0.3385 | 0.315 | 0.3385 | 0.3385 | +0.015 (+4.77%) | 166,870 |
1 Jul 2019 | USD | 0.306 | 0.324 | 0.306 | 0.3231 | 0.3231 | +0.016 (+5.07%) | 44,541 |
28 Jun 2019 | USD | 0.292 | 0.31 | 0.292 | 0.3075 | 0.3075 | +0.011 (+3.71%) | 39,476 |
27 Jun 2019 | USD | 0.2935 | 0.3052 | 0.287 | 0.2965 | 0.2965 | +0.002 (+0.54%) | 21,290 |
26 Jun 2019 | USD | 0.2939 | 0.304 | 0.2939 | 0.2949 | 0.2949 | +0.001 (+0.31%) | 47,900 |
25 Jun 2019 | USD | 0.2999 | 0.3057 | 0.283 | 0.294 | 0.294 | +0.005 (+1.66%) | 28,600 |
24 Jun 2019 | USD | 0.3057 | 0.3057 | 0.2892 | 0.2892 | 0.2892 | -0.013 (-4.43%) | 47,062 |
21 Jun 2019 | USD | 0.307 | 0.32 | 0.2926 | 0.3026 | 0.3026 | -0.021 (-6.63%) | 95,946 |
20 Jun 2019 | USD | 0.2895 | 0.3279 | 0.2895 | 0.3241 | 0.3241 | +0.042 (+14.93%) | 46,600 |
19 Jun 2019 | USD | 0.298 | 0.298 | 0.2781 | 0.282 | 0.282 | -0.007 (-2.46%) | 41,936 |
18 Jun 2019 | USD | 0.296 | 0.3066 | 0.2879 | 0.2891 | 0.2891 | -0.007 (-2.33%) | 59,200 |
17 Jun 2019 | USD | 0.3189 | 0.3195 | 0.296 | 0.296 | 0.296 | +0.006 (+2.07%) | 2,740 |
14 Jun 2019 | USD | 0.3199 | 0.3199 | 0.2893 | 0.29 | 0.29 | -0.027 (-8.52%) | 47,704 |
13 Jun 2019 | USD | 0.33 | 0.33 | 0.3125 | 0.317 | 0.317 | +0 (+0.03%) | 31,186 |
12 Jun 2019 | USD | 0.34 | 0.34 | 0.3169 | 0.3169 | 0.3169 | -0.013 (-3.97%) | 65,168 |