Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2019 | USD | 0.4393 | 0.4458 | 0.4024 | 0.4452 | 0.4452 | +0.006 (+1.34%) | 128 |
25 May 2019 | USD | 0.403 | 0.4464 | 0.402 | 0.4393 | 0.4393 | +0.036 (+9.01%) | 3,249 |
24 May 2019 | USD | 0.4943 | 0.5028 | 0.3714 | 0.403 | 0.403 | -0.091 (-18.45%) | 1,295 |
23 May 2019 | USD | 0.4503 | 0.5341 | 0.4242 | 0.4942 | 0.4942 | +0.044 (+9.75%) | 754 |
22 May 2019 | USD | 0.4855 | 0.5649 | 0.4315 | 0.4503 | 0.4503 | +0.015 (+3.35%) | 831 |
21 May 2019 | USD | 0.457 | 0.5159 | 0.352 | 0.4357 | 0.4357 | -0.021 (-4.68%) | 1,957 |
20 May 2019 | USD | 0.4701 | 0.4795 | 0.442 | 0.4571 | 0.4571 | -0.013 (-2.74%) | 355 |
19 May 2019 | USD | 0.4421 | 0.494 | 0.4412 | 0.47 | 0.47 | +0.028 (+6.36%) | 270 |
18 May 2019 | USD | 0.4828 | 0.4866 | 0.4383 | 0.4419 | 0.4419 | -0.041 (-8.47%) | 2,171 |
17 May 2019 | USD | 0.5224 | 0.525 | 0.435 | 0.4828 | 0.4828 | -0.04 (-7.62%) | 2,051 |
16 May 2019 | USD | 0.4973 | 0.5664 | 0.4809 | 0.5226 | 0.5226 | +0.025 (+4.94%) | 1,906 |
15 May 2019 | USD | 0.5575 | 0.69 | 0.4498 | 0.498 | 0.498 | -0.06 (-10.72%) | 4,774 |
14 May 2019 | USD | 0.5648 | 0.6767 | 0.4532 | 0.5578 | 0.5578 | -0.007 (-1.19%) | 2,858 |
13 May 2019 | USD | 0.5569 | 0.7565 | 0.3911 | 0.5645 | 0.5645 | +0.008 (+1.36%) | 5,522 |
12 May 2019 | USD | 0.5024 | 0.6143 | 0.3916 | 0.5569 | 0.5569 | +0.055 (+10.94%) | 2,000 |
11 May 2019 | USD | 0.4587 | 0.6968 | 0.4586 | 0.502 | 0.502 | +0.043 (+9.44%) | 3,128 |
10 May 2019 | USD | 0.5736 | 0.6002 | 0.4392 | 0.4587 | 0.4587 | -0.115 (-20.06%) | 8,940 |
9 May 2019 | USD | 0.569 | 0.5788 | 0.5645 | 0.5738 | 0.5738 | +0.005 (+0.84%) | 1,517 |
8 May 2019 | USD | 0.5654 | 0.5983 | 0.5559 | 0.569 | 0.569 | +0.003 (+0.51%) | 1,109 |
7 May 2019 | USD | 0.5898 | 0.6259 | 0.5612 | 0.5661 | 0.5661 | -0.024 (-4.05%) | 2,353 |
6 May 2019 | USD | 0.6098 | 0.6328 | 0.5807 | 0.59 | 0.59 | -0.02 (-3.29%) | 1,427 |
5 May 2019 | USD | 0.6124 | 0.6147 | 0.589 | 0.6101 | 0.6101 | -0.002 (-0.39%) | 786 |
4 May 2019 | USD | 0.6091 | 0.6225 | 0.5928 | 0.6125 | 0.6125 | +0.003 (+0.56%) | 167 |
3 May 2019 | USD | 0.5839 | 0.6211 | 0.582 | 0.6091 | 0.6091 | +0.025 (+4.32%) | 639 |
2 May 2019 | USD | 0.5784 | 0.5845 | 0.5719 | 0.5839 | 0.5839 | +0.006 (+0.99%) | 92 |
1 May 2019 | USD | 0.5686 | 0.5783 | 0.563 | 0.5782 | 0.5782 | +0.009 (+1.67%) | 2,147 |
30 Apr 2019 | USD | 0.5661 | 0.5785 | 0.5633 | 0.5687 | 0.5687 | +0.003 (+0.46%) | 1,113 |
29 Apr 2019 | USD | 0.5469 | 0.5859 | 0.5339 | 0.5661 | 0.5661 | +0.019 (+3.57%) | 356 |
28 Apr 2019 | USD | 0.5586 | 0.572 | 0.5427 | 0.5466 | 0.5466 | -0.012 (-2.13%) | 502 |
27 Apr 2019 | USD | 0.5893 | 0.594 | 0.5265 | 0.5585 | 0.5585 | -0.031 (-5.23%) | 1,481 |