Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | USD | 0.17 | 0.2239 | 0.17 | 0.2 | 6.4 | -0.04 (-16.63%) | 21,500 |
11 Jul 2019 | USD | 0.17 | 0.2399 | 0.1541 | 0.2399 | 7.6768 | +0.05 (+26.33%) | 26,700 |
10 Jul 2019 | USD | 0.175 | 0.1899 | 0.175 | 0.1899 | 6.0768 | +0.018 (+10.79%) | 68,000 |
9 Jul 2019 | USD | 0.1532 | 0.1714 | 0.1531 | 0.1714 | 5.4848 | -0.013 (-6.85%) | 7,500 |
8 Jul 2019 | USD | 0.1513 | 0.184 | 0.1512 | 0.184 | 5.888 | -0.004 (-2.13%) | 21,400 |
5 Jul 2019 | USD | 0.188 | 0.188 | 0.188 | 0.188 | 6.016 | +0.027 (+16.92%) | 3,300 |
4 Jul 2019 | USD | 0.1608 | 0.1608 | 0.1608 | 0.1608 | 5.1456 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.1849 | 0.189 | 0.1501 | 0.1608 | 5.1456 | -0.024 (-13.03%) | 50,840 |
2 Jul 2019 | USD | 0.1849 | 0.1849 | 0.1849 | 0.1849 | 5.9168 | 0.0 (0.0%) | 0 |
1 Jul 2019 | USD | 0.173 | 0.1868 | 0.168 | 0.1849 | 5.9168 | -0.015 (-7.55%) | 9,255 |
28 Jun 2019 | USD | 0.195 | 0.2 | 0.19 | 0.2 | 6.4 | +0.005 (+2.56%) | 28,660 |
27 Jun 2019 | USD | 0.18 | 0.195 | 0.167 | 0.195 | 6.24 | -0.039 (-16.81%) | 12,600 |
26 Jun 2019 | USD | 0.2 | 0.2344 | 0.2 | 0.2344 | 7.5008 | +0.034 (+17.20%) | 30,700 |
25 Jun 2019 | USD | 0.1502 | 0.2 | 0.1501 | 0.2 | 6.4 | 0.0 (0.0%) | 17,428 |
24 Jun 2019 | USD | 0.2099 | 0.2099 | 0.2 | 0.2 | 6.4 | -0.017 (-7.92%) | 6,728 |
21 Jun 2019 | USD | 0.2001 | 0.2332 | 0.2 | 0.2172 | 6.9504 | -0.008 (-3.47%) | 40,700 |
20 Jun 2019 | USD | 0.204 | 0.2379 | 0.2 | 0.225 | 7.2 | -0.006 (-2.81%) | 59,100 |
19 Jun 2019 | USD | 0.1927 | 0.2315 | 0.1927 | 0.2315 | 7.408 | +0.009 (+3.81%) | 11,900 |
18 Jun 2019 | USD | 0.238 | 0.239 | 0.2 | 0.223 | 7.136 | -0.016 (-6.69%) | 23,700 |
17 Jun 2019 | USD | 0.239 | 0.239 | 0.2 | 0.239 | 7.648 | +0.023 (+10.70%) | 48,600 |
14 Jun 2019 | USD | 0.2 | 0.2353 | 0.2 | 0.2159 | 6.9088 | -0.016 (-7.06%) | 38,600 |
13 Jun 2019 | USD | 0.2056 | 0.255 | 0.2056 | 0.2323 | 7.4336 | -0.004 (-1.53%) | 12,200 |
12 Jun 2019 | USD | 0.2359 | 0.245 | 0.215 | 0.2359 | 7.5488 | -0.003 (-1.21%) | 21,600 |
11 Jun 2019 | USD | 0.2046 | 0.24 | 0.2046 | 0.2388 | 7.6416 | +0.001 (+0.51%) | 18,600 |
10 Jun 2019 | USD | 0.2112 | 0.2376 | 0.2112 | 0.2376 | 7.6032 | +0.018 (+8%) | 6,000 |
7 Jun 2019 | USD | 0.22 | 0.2575 | 0.22 | 0.22 | 7.04 | -0.03 (-12%) | 13,500 |
6 Jun 2019 | USD | 0.22 | 0.2575 | 0.22 | 0.25 | 8 | +0.004 (+1.79%) | 19,165 |
5 Jun 2019 | USD | 0.2456 | 0.2456 | 0.2456 | 0.2456 | 7.8592 | -0.023 (-8.70%) | 2,500 |
4 Jun 2019 | USD | 0.22 | 0.27 | 0.22 | 0.269 | 8.608 | +0.001 (+0.37%) | 27,347 |
3 Jun 2019 | USD | 0.268 | 0.268 | 0.23 | 0.268 | 8.576 | +0.014 (+5.68%) | 6,500 |