Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2019 | USD | 0.27 | 0.28 | 0.25 | 0.25 | 2.5 | -0.01 (-3.85%) | 67,800 |
7 Jun 2019 | USD | 0.26 | 0.27 | 0.25 | 0.26 | 2.6 | 0.0 (0.0%) | 174,000 |
6 Jun 2019 | USD | 0.28 | 0.28 | 0.25 | 0.26 | 2.6 | -0.01 (-3.70%) | 129,300 |
5 Jun 2019 | USD | 0.29 | 0.29 | 0.27 | 0.27 | 2.7 | -0.01 (-3.57%) | 114,100 |
4 Jun 2019 | USD | 0.29 | 0.29 | 0.26 | 0.28 | 2.8 | +0.01 (+3.70%) | 276,700 |
3 Jun 2019 | USD | 0.28 | 0.29 | 0.27 | 0.27 | 2.7 | -0.02 (-6.90%) | 81,600 |
31 May 2019 | USD | 0.28 | 0.29 | 0.27 | 0.29 | 2.9 | 0.0 (0.0%) | 114,500 |
30 May 2019 | USD | 0.3 | 0.3 | 0.28 | 0.29 | 2.9 | -0.01 (-3.33%) | 242,500 |
29 May 2019 | USD | 0.32 | 0.32 | 0.3 | 0.3 | 3 | -0.02 (-6.25%) | 184,800 |
28 May 2019 | USD | 0.34 | 0.34 | 0.3 | 0.32 | 3.2 | +0.02 (+6.67%) | 73,800 |
27 May 2019 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 3 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.3 | 0.31 | 0.3 | 0.3 | 3 | -0.01 (-3.23%) | 90,900 |
23 May 2019 | USD | 0.32 | 0.32 | 0.3 | 0.31 | 3.1 | 0.0 (0.0%) | 177,700 |
22 May 2019 | USD | 0.31 | 0.32 | 0.3 | 0.31 | 3.1 | 0.0 (0.0%) | 133,500 |
21 May 2019 | USD | 0.33 | 0.33 | 0.3 | 0.31 | 3.1 | -0.03 (-8.82%) | 111,600 |
20 May 2019 | USD | 0.34 | 0.35 | 0.31 | 0.34 | 3.4 | +0.02 (+6.25%) | 39,300 |
17 May 2019 | USD | 0.32 | 0.32 | 0.31 | 0.32 | 3.2 | 0.0 (0.0%) | 37,200 |
16 May 2019 | USD | 0.32 | 0.32 | 0.31 | 0.32 | 3.2 | 0.0 (0.0%) | 70,200 |
15 May 2019 | USD | 0.31 | 0.34 | 0.31 | 0.32 | 3.2 | 0.0 (0.0%) | 98,900 |
14 May 2019 | USD | 0.32 | 0.34 | 0.32 | 0.32 | 3.2 | -0.01 (-3.03%) | 89,600 |
13 May 2019 | USD | 0.36 | 0.36 | 0.32 | 0.33 | 3.3 | -0.02 (-5.71%) | 155,800 |
10 May 2019 | USD | 0.35 | 0.37 | 0.34 | 0.35 | 3.5 | 0.0 (0.0%) | 93,600 |
9 May 2019 | USD | 0.36 | 0.36 | 0.34 | 0.35 | 3.5 | 0.0 (0.0%) | 203,500 |
8 May 2019 | USD | 0.34 | 0.37 | 0.33 | 0.35 | 3.5 | +0.03 (+9.38%) | 496,200 |
7 May 2019 | USD | 0.34 | 0.35 | 0.32 | 0.32 | 3.2 | -0.03 (-8.57%) | 56,900 |
6 May 2019 | USD | 0.32 | 0.35 | 0.32 | 0.35 | 3.5 | +0.02 (+6.06%) | 106,900 |
3 May 2019 | USD | 0.37 | 0.37 | 0.33 | 0.33 | 3.3 | -0.02 (-5.71%) | 258,100 |
2 May 2019 | USD | 0.36 | 0.39 | 0.34 | 0.35 | 3.5 | +0.02 (+6.06%) | 243,800 |
1 May 2019 | USD | 0.31 | 0.33 | 0.31 | 0.33 | 3.3 | +0.02 (+6.45%) | 105,600 |
30 Apr 2019 | USD | 0.34 | 0.34 | 0.31 | 0.31 | 3.1 | -0.03 (-8.82%) | 68,100 |