Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2019 | USD | 0.1876 | 0.1902 | 0.1053 | 0.1082 | 0.1082 | -0.08 (-42.35%) | 26,015 |
14 May 2019 | USD | 0.1733 | 0.1882 | 0.1517 | 0.1877 | 0.1877 | +0.015 (+8.43%) | 48,798 |
13 May 2019 | USD | 0.1395 | 0.1849 | 0.1382 | 0.1731 | 0.1731 | +0.034 (+24.44%) | 29,123 |
12 May 2019 | USD | 0.144 | 0.1498 | 0.1374 | 0.1391 | 0.1391 | -0.006 (-4.07%) | 5,810 |
11 May 2019 | USD | 0.1732 | 0.1758 | 0.1369 | 0.145 | 0.145 | -0.028 (-16.28%) | 6,060 |
10 May 2019 | USD | 0.2285 | 0.2288 | 0.125 | 0.1732 | 0.1732 | -0.055 (-24.17%) | 17,585 |
9 May 2019 | USD | 0.1865 | 0.2289 | 0.162 | 0.2284 | 0.2284 | +0.042 (+22.53%) | 23,106 |
8 May 2019 | USD | 0.1897 | 0.1897 | 0.1523 | 0.1864 | 0.1864 | -0.003 (-1.79%) | 13,876 |
7 May 2019 | USD | 0.1494 | 0.1908 | 0.1494 | 0.1898 | 0.1898 | +0.04 (+26.96%) | 17,934 |
6 May 2019 | USD | 0.1536 | 0.1537 | 0.1466 | 0.1495 | 0.1495 | -0.004 (-2.73%) | 1,719 |
5 May 2019 | USD | 0.2097 | 0.2138 | 0.152 | 0.1537 | 0.1537 | -0.056 (-26.70%) | 1,875 |
4 May 2019 | USD | 0.2041 | 0.2107 | 0.2026 | 0.2097 | 0.2097 | +0.006 (+2.74%) | 8,637 |
3 May 2019 | USD | 0.1963 | 0.2948 | 0.196 | 0.2041 | 0.2041 | +0.008 (+3.92%) | 23,188 |
2 May 2019 | USD | 0.2371 | 0.2378 | 0.1944 | 0.1964 | 0.1964 | -0.041 (-17.13%) | 6,288 |
1 May 2019 | USD | 0.2019 | 0.2735 | 0.2018 | 0.237 | 0.237 | +0.035 (+17.38%) | 35 |
30 Apr 2019 | USD | 0.2657 | 0.2665 | 0.201 | 0.2019 | 0.2019 | -0.064 (-23.95%) | 8,332 |
29 Apr 2019 | USD | 0.2674 | 0.2686 | 0.2636 | 0.2655 | 0.2655 | -0.002 (-0.56%) | 14 |
28 Apr 2019 | USD | 0.1998 | 0.2693 | 0.1997 | 0.267 | 0.267 | +0.067 (+33.70%) | 14 |
27 Apr 2019 | USD | 0.1974 | 0.2006 | 0.1964 | 0.1997 | 0.1997 | +0.002 (+1.11%) | 184 |
26 Apr 2019 | USD | 0.2476 | 0.2702 | 0.1961 | 0.1975 | 0.1975 | -0.05 (-20.14%) | 351 |
25 Apr 2019 | USD | 0.2759 | 0.277 | 0.2447 | 0.2473 | 0.2473 | -0.029 (-10.40%) | 26,875 |
24 Apr 2019 | USD | 0.263 | 0.2764 | 0.2387 | 0.276 | 0.276 | +0.013 (+4.98%) | 21,611 |
23 Apr 2019 | USD | 0.2397 | 0.2797 | 0.235 | 0.2629 | 0.2629 | +0.023 (+9.68%) | 36,085 |
22 Apr 2019 | USD | 0.2921 | 0.2921 | 0.2372 | 0.2397 | 0.2397 | -0.053 (-18.02%) | 27,077 |
21 Apr 2019 | USD | 0.3277 | 0.3292 | 0.2889 | 0.2924 | 0.2924 | -0.034 (-10.39%) | 754,300 |
20 Apr 2019 | USD | 0.3931 | 0.402 | 0.2669 | 0.3263 | 0.3263 | -0.066 (-16.89%) | 958,666 |
19 Apr 2019 | USD | 0.4002 | 0.4002 | 0.3749 | 0.3926 | 0.3926 | -0.007 (-1.75%) | 441,210 |
18 Apr 2019 | USD | 0.3627 | 0.4015 | 0.3573 | 0.3996 | 0.3996 | +0.037 (+10.08%) | 458,384 |
17 Apr 2019 | USD | 0.4955 | 0.5064 | 0.3532 | 0.363 | 0.363 | -0.134 (-27.01%) | 463,861 |
16 Apr 2019 | USD | 0.5411 | 0.5505 | 0.4233 | 0.4973 | 0.4973 | -0.045 (-8.37%) | 1,319,465 |