Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | USD | 0.1902 | 0.2029 | 0.1902 | 0.2024 | 0.2024 | +0.008 (+4.06%) | 15,000 |
16 May 2019 | USD | 0.198 | 0.198 | 0.1945 | 0.1945 | 0.1945 | -0.001 (-0.26%) | 15,600 |
15 May 2019 | USD | 0.2064 | 0.2064 | 0.195 | 0.195 | 0.195 | +0.005 (+2.63%) | 12,780 |
14 May 2019 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.005 (-2.46%) | 0 |
13 May 2019 | USD | 0.1921 | 0.2004 | 0.1921 | 0.1948 | 0.1948 | +0.005 (+2.47%) | 13,825 |
10 May 2019 | USD | 0.1923 | 0.1923 | 0.1901 | 0.1901 | 0.1901 | -0.003 (-1.45%) | 1,200 |
9 May 2019 | USD | 0.1957 | 0.2 | 0.1914 | 0.1929 | 0.1929 | +0.002 (+1.26%) | 82,500 |
8 May 2019 | USD | 0.2023 | 0.2106 | 0.1905 | 0.1905 | 0.1905 | -0.015 (-7.52%) | 21,100 |
7 May 2019 | USD | 0.206 | 0.206 | 0.206 | 0.206 | 0.206 | -0.004 (-1.95%) | 2,100 |
6 May 2019 | USD | 0.1951 | 0.2175 | 0.1951 | 0.2101 | 0.2101 | -0 (-0.19%) | 40,000 |
3 May 2019 | USD | 0.22 | 0.22 | 0.2105 | 0.2105 | 0.2105 | -0.007 (-3.26%) | 19,250 |
2 May 2019 | USD | 0.2017 | 0.2176 | 0.2017 | 0.2176 | 0.2176 | -0.002 (-0.96%) | 24,600 |
1 May 2019 | USD | 0.2209 | 0.2209 | 0.2197 | 0.2197 | 0.2197 | -0 (-0.14%) | 3,200 |
30 Apr 2019 | USD | 0.22 | 0.22 | 0.2155 | 0.22 | 0.22 | +0.002 (+1.10%) | 11,300 |
29 Apr 2019 | USD | 0.2278 | 0.2278 | 0.2159 | 0.2176 | 0.2176 | -0.007 (-3.20%) | 6,000 |
26 Apr 2019 | USD | 0.2133 | 0.2248 | 0.2133 | 0.2248 | 0.2248 | +0.008 (+3.64%) | 11,700 |
25 Apr 2019 | USD | 0.204 | 0.2169 | 0.2016 | 0.2169 | 0.2169 | +0.01 (+4.78%) | 35,250 |
24 Apr 2019 | USD | 0.22 | 0.2241 | 0.2056 | 0.207 | 0.207 | -0.002 (-0.96%) | 20,980 |
23 Apr 2019 | USD | 0.206 | 0.213 | 0.205 | 0.209 | 0.209 | -0.01 (-4.70%) | 21,000 |
22 Apr 2019 | USD | 0.2011 | 0.2193 | 0.2011 | 0.2193 | 0.2193 | +0.009 (+4.43%) | 28,000 |
19 Apr 2019 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.003 (-1.41%) | 0 |
18 Apr 2019 | USD | 0.2 | 0.213 | 0.1958 | 0.213 | 0.213 | -0.002 (-1.11%) | 25,600 |
17 Apr 2019 | USD | 0.227 | 0.227 | 0.2149 | 0.2154 | 0.2154 | -0.007 (-2.97%) | 6,400 |
16 Apr 2019 | USD | 0.2186 | 0.227 | 0.2097 | 0.222 | 0.222 | -0.006 (-2.63%) | 120,800 |
15 Apr 2019 | USD | 0.228 | 0.228 | 0.228 | 0.228 | 0.228 | +0.008 (+3.64%) | 884 |
12 Apr 2019 | USD | 0.22 | 0.22 | 0.2121 | 0.22 | 0.22 | -0 (-0.18%) | 26,000 |
11 Apr 2019 | USD | 0.2204 | 0.2204 | 0.2204 | 0.2204 | 0.2204 | +0.003 (+1.33%) | 3,000 |
10 Apr 2019 | USD | 0.243 | 0.243 | 0.2175 | 0.2175 | 0.2175 | -0.004 (-2.03%) | 38,296 |
9 Apr 2019 | USD | 0.219 | 0.222 | 0.215 | 0.222 | 0.222 | +0.002 (+0.95%) | 111,180 |
8 Apr 2019 | USD | 0.2097 | 0.2199 | 0.2097 | 0.2199 | 0.2199 | +0.005 (+2.28%) | 81,050 |