Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | USD | 0.368 | 0.4 | 0.344 | 0.344 | 344 | -0.026 (-7.03%) | 42,125 |
30 May 2019 | USD | 0.36 | 0.37 | 0.36 | 0.37 | 370 | 0.0 (0.0%) | 20,937 |
29 May 2019 | USD | 0.3977 | 0.3977 | 0.37 | 0.37 | 370 | -0.03 (-7.50%) | 35,250 |
28 May 2019 | USD | 0.3971 | 0.4 | 0.3854 | 0.4 | 400 | -0.054 (-11.99%) | 28,684 |
27 May 2019 | USD | 0.4545 | 0.4545 | 0.4545 | 0.4545 | 454.5 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.44 | 0.4545 | 0.3414 | 0.4545 | 454.5 | +0.004 (+1.00%) | 5,361 |
23 May 2019 | USD | 0.3432 | 0.45 | 0.3432 | 0.45 | 450 | -0.01 (-2.17%) | 16,500 |
22 May 2019 | USD | 0.46 | 0.5 | 0.46 | 0.46 | 460 | 0.0 (0.0%) | 65,482 |
21 May 2019 | USD | 0.461 | 0.461 | 0.46 | 0.46 | 460 | -0.001 (-0.11%) | 12,368 |
20 May 2019 | USD | 0.46 | 0.4605 | 0.46 | 0.4605 | 460.5 | +0.001 (+0.11%) | 1,689 |
17 May 2019 | USD | 0.5 | 0.5 | 0.46 | 0.46 | 460 | -0.04 (-8%) | 1,380 |
16 May 2019 | USD | 0.461 | 0.5 | 0.461 | 0.5 | 500 | 0.0 (0.0%) | 625 |
15 May 2019 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 500 | 0.0 (0.0%) | 0 |
14 May 2019 | USD | 0.46 | 0.5 | 0.46 | 0.5 | 500 | 0.0 (0.0%) | 15,680 |
13 May 2019 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 500 | 0.0 (0.0%) | 0 |
10 May 2019 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 500 | +0.04 (+8.70%) | 15,007 |
9 May 2019 | USD | 0.47 | 0.5 | 0.45 | 0.46 | 460 | -0.045 (-8.91%) | 188,868 |
8 May 2019 | USD | 0.5 | 0.505 | 0.49 | 0.505 | 505 | 0.0 (0.0%) | 26,670 |
7 May 2019 | USD | 0.43 | 0.505 | 0.43 | 0.505 | 505 | +0.005 (+1%) | 12,381 |
6 May 2019 | USD | 0.47 | 0.54 | 0.47 | 0.5 | 500 | 0.0 (0.0%) | 30,976 |
3 May 2019 | USD | 0.47 | 0.5 | 0.47 | 0.5 | 500 | 0.0 (0.0%) | 16,368 |
2 May 2019 | USD | 0.5 | 0.5 | 0.475 | 0.5 | 500 | -0.01 (-1.96%) | 6,665 |
1 May 2019 | USD | 0.51 | 0.5175 | 0.51 | 0.51 | 510 | +0.015 (+3.03%) | 4,180 |
30 Apr 2019 | USD | 0.495 | 0.495 | 0.495 | 0.495 | 495 | -0.005 (-1%) | 505 |
29 Apr 2019 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 500 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 500 | 0.0 (0.0%) | 23,394 |
25 Apr 2019 | USD | 0.48 | 0.5 | 0.48 | 0.5 | 500 | +0.02 (+4.17%) | 2,500 |
24 Apr 2019 | USD | 0.46 | 0.48 | 0.46 | 0.48 | 480 | -0.01 (-2.04%) | 17,443 |
23 Apr 2019 | USD | 0.52 | 0.52 | 0.46 | 0.49 | 490 | -0.01 (-2%) | 90,646 |
22 Apr 2019 | USD | 0.535 | 0.535 | 0.5 | 0.5 | 500 | -0.007 (-1.48%) | 18,200 |