Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2019 | USD | 0.188 | 0.2056 | 0.1787 | 0.1955 | 0.1955 | +0.01 (+5.56%) | 3,332,340 |
25 Jul 2019 | USD | 0.1797 | 0.198 | 0.1766 | 0.1852 | 0.1852 | +0.006 (+3.58%) | 5,268,136 |
24 Jul 2019 | USD | 0.1914 | 0.1914 | 0.1714 | 0.1788 | 0.1788 | -0.002 (-1.05%) | 5,315,550 |
23 Jul 2019 | USD | 0.1929 | 0.2049 | 0.179 | 0.1807 | 0.1807 | -0.004 (-2.11%) | 3,714,152 |
22 Jul 2019 | USD | 0.1937 | 0.1967 | 0.1777 | 0.1846 | 0.1846 | -0.009 (-4.75%) | 3,058,583 |
21 Jul 2019 | USD | 0.192 | 0.2041 | 0.1818 | 0.1938 | 0.1938 | +0.004 (+2.27%) | 5,620,721 |
20 Jul 2019 | USD | 0.1875 | 0.2046 | 0.1801 | 0.1895 | 0.1895 | +0.011 (+5.87%) | 5,439,854 |
19 Jul 2019 | USD | 0.1778 | 0.2012 | 0.1725 | 0.179 | 0.179 | +0.001 (+0.73%) | 5,552,192 |
18 Jul 2019 | USD | 0.1683 | 0.1977 | 0.1644 | 0.1777 | 0.1777 | +0.01 (+6.15%) | 5,439,168 |
17 Jul 2019 | USD | 0.1716 | 0.1902 | 0.1529 | 0.1674 | 0.1674 | -0.011 (-6.27%) | 3,394,524 |
16 Jul 2019 | USD | 0.1945 | 0.2148 | 0.1585 | 0.1786 | 0.1786 | -0.017 (-8.69%) | 5,650,537 |
15 Jul 2019 | USD | 0.1882 | 0.2145 | 0.1723 | 0.1956 | 0.1956 | -0.001 (-0.71%) | 6,524,322 |
14 Jul 2019 | USD | 0.2211 | 0.2285 | 0.1832 | 0.197 | 0.197 | -0.023 (-10.50%) | 5,672,613 |
13 Jul 2019 | USD | 0.2303 | 0.2315 | 0.2011 | 0.2201 | 0.2201 | -0.008 (-3.42%) | 5,986,391 |
12 Jul 2019 | USD | 0.2087 | 0.2317 | 0.1973 | 0.2279 | 0.2279 | +0.029 (+14.58%) | 7,125,702 |
11 Jul 2019 | USD | 0.2402 | 0.2402 | 0.195 | 0.1989 | 0.1989 | -0.042 (-17.54%) | 6,710,341 |
10 Jul 2019 | USD | 0.2504 | 0.2514 | 0.2282 | 0.2412 | 0.2412 | -0.005 (-2.15%) | 7,033,850 |
9 Jul 2019 | USD | 0.2477 | 0.2531 | 0.238 | 0.2465 | 0.2465 | -0.002 (-0.64%) | 4,413,045 |
8 Jul 2019 | USD | 0.2427 | 0.2502 | 0.2386 | 0.2481 | 0.2481 | +0.006 (+2.48%) | 6,485,575 |
7 Jul 2019 | USD | 0.2449 | 0.26 | 0.2368 | 0.2421 | 0.2421 | -0.004 (-1.51%) | 6,013,059 |
6 Jul 2019 | USD | 0.2401 | 0.2594 | 0.2371 | 0.2458 | 0.2458 | +0.006 (+2.46%) | 6,178,080 |
5 Jul 2019 | USD | 0.2373 | 0.2606 | 0.2337 | 0.2399 | 0.2399 | +0.006 (+2.65%) | 7,609,690 |
4 Jul 2019 | USD | 0.2457 | 0.2592 | 0.2337 | 0.2337 | 0.2337 | -0.011 (-4.53%) | 6,368,066 |
3 Jul 2019 | USD | 0.2483 | 0.2544 | 0.2359 | 0.2448 | 0.2448 | +0.001 (+0.58%) | 8,098,552 |
2 Jul 2019 | USD | 0.2563 | 0.2655 | 0.2339 | 0.2434 | 0.2434 | -0.006 (-2.44%) | 6,688,844 |
1 Jul 2019 | USD | 0.2562 | 0.2731 | 0.2437 | 0.2495 | 0.2495 | +0.004 (+1.55%) | 6,079,169 |
30 Jun 2019 | USD | 0.2695 | 0.2798 | 0.2457 | 0.2457 | 0.2457 | -0.018 (-6.72%) | 6,104,867 |
29 Jun 2019 | USD | 0.2634 | 0.2762 | 0.2485 | 0.2634 | 0.2634 | +0.004 (+1.54%) | 7,430,773 |
28 Jun 2019 | USD | 0.2415 | 0.272 | 0.2363 | 0.2594 | 0.2594 | +0.017 (+6.92%) | 7,079,551 |
27 Jun 2019 | USD | 0.2675 | 0.2819 | 0.2372 | 0.2426 | 0.2426 | -0.028 (-10.45%) | 7,203,468 |