Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2019 | USD | 0.206 | 0.2175 | 0.185 | 0.19 | 0.19 | -0.016 (-7.77%) | 304,694 |
8 Aug 2019 | USD | 0.2 | 0.206 | 0.1965 | 0.206 | 0.206 | +0.016 (+8.48%) | 58,610 |
7 Aug 2019 | USD | 0.1973 | 0.1973 | 0.1801 | 0.1899 | 0.1899 | -0.005 (-2.62%) | 95,170 |
6 Aug 2019 | USD | 0.185 | 0.1995 | 0.18 | 0.195 | 0.195 | +0.014 (+7.56%) | 115,438 |
5 Aug 2019 | USD | 0.19 | 0.2 | 0.1813 | 0.1813 | 0.1813 | -0.012 (-6.06%) | 185,296 |
2 Aug 2019 | USD | 0.185 | 0.193 | 0.1771 | 0.193 | 0.193 | +0.012 (+6.63%) | 193,335 |
1 Aug 2019 | USD | 0.185 | 0.1925 | 0.181 | 0.181 | 0.181 | +0.001 (+0.56%) | 147,710 |
31 Jul 2019 | USD | 0.185 | 0.185 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 55,880 |
30 Jul 2019 | USD | 0.174 | 0.19 | 0.165 | 0.19 | 0.19 | +0.005 (+2.70%) | 127,687 |
29 Jul 2019 | USD | 0.19 | 0.1925 | 0.18 | 0.185 | 0.185 | +0.003 (+1.65%) | 68,350 |
26 Jul 2019 | USD | 0.2 | 0.2 | 0.182 | 0.182 | 0.182 | +0.001 (+0.55%) | 36,000 |
25 Jul 2019 | USD | 0.2099 | 0.2099 | 0.1781 | 0.181 | 0.181 | -0.004 (-2.16%) | 343,611 |
24 Jul 2019 | USD | 0.1801 | 0.2 | 0.175 | 0.185 | 0.185 | -0.005 (-2.63%) | 208,754 |
23 Jul 2019 | USD | 0.21 | 0.21 | 0.174 | 0.19 | 0.19 | -0.02 (-9.52%) | 340,733 |
22 Jul 2019 | USD | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | +0.02 (+10.53%) | 119,684 |
19 Jul 2019 | USD | 0.2 | 0.21 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 108,522 |
18 Jul 2019 | USD | 0.219 | 0.219 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 117,450 |
17 Jul 2019 | USD | 0.2 | 0.21 | 0.19 | 0.19 | 0.19 | -0.01 (-4.95%) | 123,975 |
16 Jul 2019 | USD | 0.194 | 0.2249 | 0.1901 | 0.1999 | 0.1999 | -0 (-0.05%) | 107,141 |
15 Jul 2019 | USD | 0.23 | 0.23 | 0.19 | 0.2 | 0.2 | -0.002 (-0.99%) | 93,328 |
12 Jul 2019 | USD | 0.22 | 0.22 | 0.1901 | 0.202 | 0.202 | -0.012 (-5.43%) | 352,287 |
11 Jul 2019 | USD | 0.205 | 0.221 | 0.2 | 0.2136 | 0.2136 | +0.009 (+4.20%) | 175,900 |
10 Jul 2019 | USD | 0.2182 | 0.224 | 0.205 | 0.205 | 0.205 | +0.004 (+1.99%) | 68,123 |
9 Jul 2019 | USD | 0.2008 | 0.21 | 0.2 | 0.201 | 0.201 | -0.004 (-1.95%) | 101,490 |
8 Jul 2019 | USD | 0.22 | 0.22 | 0.2015 | 0.205 | 0.205 | -0.003 (-1.44%) | 65,827 |
5 Jul 2019 | USD | 0.229 | 0.229 | 0.207 | 0.208 | 0.208 | -0.007 (-3.26%) | 58,650 |
4 Jul 2019 | USD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.21 | 0.215 | 0.205 | 0.215 | 0.215 | 0.0 (0.0%) | 22,700 |
2 Jul 2019 | USD | 0.22 | 0.22 | 0.205 | 0.215 | 0.215 | -0.005 (-2.27%) | 104,294 |
1 Jul 2019 | USD | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +0.015 (+7.32%) | 58,500 |