Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2019 | USD | 0.365 | 0.365 | 0.32 | 0.365 | 0.365 | 0.0 (0.0%) | 33,364 |
22 May 2019 | USD | 0.376 | 0.376 | 0.3332 | 0.365 | 0.365 | -0.01 (-2.67%) | 23,092 |
21 May 2019 | USD | 0.3461 | 0.42 | 0.3 | 0.375 | 0.375 | +0.014 (+3.76%) | 259,400 |
20 May 2019 | USD | 0.345 | 0.4001 | 0.3401 | 0.3614 | 0.3614 | +0.007 (+2.09%) | 132,020 |
17 May 2019 | USD | 0.339 | 0.355 | 0.32 | 0.354 | 0.354 | +0.023 (+6.95%) | 83,329 |
16 May 2019 | USD | 0.338 | 0.39 | 0.33 | 0.331 | 0.331 | +0.021 (+6.77%) | 119,036 |
15 May 2019 | USD | 0.289 | 0.32 | 0.2815 | 0.31 | 0.31 | 0.0 (0.0%) | 13,630 |
14 May 2019 | USD | 0.3379 | 0.3379 | 0.2879 | 0.31 | 0.31 | -0.019 (-5.78%) | 323,418 |
13 May 2019 | USD | 0.324 | 0.338 | 0.31 | 0.329 | 0.329 | -0.009 (-2.63%) | 8,110 |
10 May 2019 | USD | 0.31 | 0.3379 | 0.31 | 0.3379 | 0.3379 | -0.012 (-3.46%) | 19,681 |
9 May 2019 | USD | 0.355 | 0.39 | 0.28 | 0.35 | 0.35 | +0.01 (+2.94%) | 164,150 |
8 May 2019 | USD | 0.3498 | 0.3498 | 0.3013 | 0.34 | 0.34 | +0.021 (+6.58%) | 35,003 |
7 May 2019 | USD | 0.35 | 0.35 | 0.275 | 0.319 | 0.319 | -0.016 (-4.78%) | 323,509 |
6 May 2019 | USD | 0.34 | 0.35 | 0.315 | 0.335 | 0.335 | -0.005 (-1.47%) | 61,311 |
3 May 2019 | USD | 0.3501 | 0.36 | 0.2876 | 0.34 | 0.34 | -0 (-0.09%) | 70,570 |
2 May 2019 | USD | 0.35 | 0.38 | 0.32 | 0.3403 | 0.3403 | -0.01 (-2.77%) | 22,800 |
1 May 2019 | USD | 0.36 | 0.36 | 0.32 | 0.35 | 0.35 | -0.008 (-2.34%) | 293,405 |
30 Apr 2019 | USD | 0.385 | 0.4 | 0.335 | 0.3584 | 0.3584 | -0.042 (-10.40%) | 244,004 |
29 Apr 2019 | USD | 0.37 | 0.4 | 0.37 | 0.4 | 0.4 | +0.002 (+0.60%) | 1,000 |
26 Apr 2019 | USD | 0.3976 | 0.3976 | 0.3976 | 0.3976 | 0.3976 | +0.01 (+2.61%) | 200 |
25 Apr 2019 | USD | 0.3875 | 0.3875 | 0.3875 | 0.3875 | 0.3875 | -0.013 (-3.13%) | 4,800 |
24 Apr 2019 | USD | 0.3601 | 0.409 | 0.3601 | 0.4 | 0.4 | 0.0 (0.0%) | 13,430 |
23 Apr 2019 | USD | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | +0.01 (+2.56%) | 55,900 |
22 Apr 2019 | USD | 0.39 | 0.4 | 0.362 | 0.39 | 0.39 | -0.01 (-2.50%) | 12,700 |
19 Apr 2019 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 6,333 |
17 Apr 2019 | USD | 0.42 | 0.42 | 0.375 | 0.4 | 0.4 | -0.01 (-2.44%) | 34,302 |
16 Apr 2019 | USD | 0.4 | 0.42 | 0.4 | 0.41 | 0.41 | -0.009 (-2.15%) | 24,054 |
15 Apr 2019 | USD | 0.419 | 0.419 | 0.4 | 0.419 | 0.419 | +0.006 (+1.38%) | 18,000 |
12 Apr 2019 | USD | 0.42 | 0.42 | 0.36 | 0.4133 | 0.4133 | -0.007 (-1.60%) | 14,439 |