Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2019 | USD | 0.288 | 0.308 | 0.285 | 0.3 | 6 | 0.0 (0.0%) | 254,500 |
22 Aug 2019 | USD | 0.301 | 0.31 | 0.298 | 0.3 | 6 | -0.007 (-2.28%) | 200,100 |
21 Aug 2019 | USD | 0.303 | 0.317 | 0.297 | 0.307 | 6.14 | +0.001 (+0.33%) | 133,700 |
20 Aug 2019 | USD | 0.3 | 0.315 | 0.298 | 0.306 | 6.12 | -0.004 (-1.29%) | 231,700 |
19 Aug 2019 | USD | 0.3 | 0.329 | 0.298 | 0.31 | 6.2 | -0.007 (-2.21%) | 167,400 |
16 Aug 2019 | USD | 0.3 | 0.324 | 0.293 | 0.317 | 6.34 | +0.017 (+5.67%) | 211,600 |
15 Aug 2019 | USD | 0.301 | 0.315 | 0.29 | 0.3 | 6 | -0.013 (-4.15%) | 264,200 |
14 Aug 2019 | USD | 0.33 | 0.335 | 0.294 | 0.313 | 6.26 | -0.026 (-7.67%) | 617,500 |
13 Aug 2019 | USD | 0.326 | 0.355 | 0.326 | 0.339 | 6.78 | -0.007 (-2.02%) | 246,700 |
12 Aug 2019 | USD | 0.367 | 0.371 | 0.33 | 0.346 | 6.92 | -0.007 (-1.98%) | 450,600 |
9 Aug 2019 | USD | 0.36 | 0.371 | 0.352 | 0.353 | 7.06 | -0.007 (-1.94%) | 290,200 |
8 Aug 2019 | USD | 0.35 | 0.367 | 0.35 | 0.36 | 7.2 | +0.004 (+1.12%) | 235,300 |
7 Aug 2019 | USD | 0.373 | 0.377 | 0.35 | 0.356 | 7.12 | -0.017 (-4.56%) | 267,600 |
6 Aug 2019 | USD | 0.387 | 0.391 | 0.367 | 0.373 | 7.46 | -0.027 (-6.75%) | 342,800 |
5 Aug 2019 | USD | 0.4 | 0.4 | 0.37 | 0.4 | 8 | +0.011 (+2.83%) | 324,300 |
2 Aug 2019 | USD | 0.38 | 0.389 | 0.366 | 0.389 | 7.78 | +0.011 (+2.91%) | 430,700 |
1 Aug 2019 | USD | 0.391 | 0.391 | 0.368 | 0.378 | 7.56 | +0.003 (+0.80%) | 424,000 |
31 Jul 2019 | USD | 0.372 | 0.391 | 0.37 | 0.375 | 7.5 | +0.002 (+0.54%) | 258,100 |
30 Jul 2019 | USD | 0.366 | 0.397 | 0.366 | 0.373 | 7.46 | -0.023 (-5.81%) | 185,400 |
29 Jul 2019 | USD | 0.409 | 0.409 | 0.377 | 0.396 | 7.92 | -0.002 (-0.50%) | 256,500 |
26 Jul 2019 | USD | 0.38 | 0.406 | 0.374 | 0.398 | 7.96 | +0.003 (+0.76%) | 280,700 |
25 Jul 2019 | USD | 0.385 | 0.414 | 0.379 | 0.395 | 7.9 | +0.004 (+1.02%) | 394,800 |
24 Jul 2019 | USD | 0.388 | 0.398 | 0.375 | 0.391 | 7.82 | +0.001 (+0.26%) | 243,100 |
23 Jul 2019 | USD | 0.385 | 0.409 | 0.385 | 0.39 | 7.8 | 0.0 (0.0%) | 201,400 |
22 Jul 2019 | USD | 0.393 | 0.41 | 0.387 | 0.39 | 7.8 | -0.006 (-1.52%) | 244,400 |
19 Jul 2019 | USD | 0.396 | 0.419 | 0.39 | 0.396 | 7.92 | -0.009 (-2.22%) | 162,300 |
18 Jul 2019 | USD | 0.407 | 0.435 | 0.4 | 0.405 | 8.1 | -0.019 (-4.48%) | 426,600 |
17 Jul 2019 | USD | 0.392 | 0.46 | 0.392 | 0.424 | 8.48 | +0.024 (+6%) | 333,900 |
16 Jul 2019 | USD | 0.405 | 0.407 | 0.386 | 0.4 | 8 | +0.001 (+0.25%) | 195,500 |
15 Jul 2019 | USD | 0.39 | 0.413 | 0.389 | 0.399 | 7.98 | +0.005 (+1.27%) | 190,600 |