Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | USD | 0.388 | 0.413 | 0.381 | 0.394 | 7.88 | -0.006 (-1.50%) | 265,500 |
11 Jul 2019 | USD | 0.4 | 0.416 | 0.388 | 0.4 | 8 | 0.0 (0.0%) | 289,600 |
10 Jul 2019 | USD | 0.4 | 0.41 | 0.39 | 0.4 | 8 | -0.001 (-0.25%) | 516,900 |
9 Jul 2019 | USD | 0.413 | 0.42 | 0.39 | 0.401 | 8.02 | -0.022 (-5.20%) | 589,400 |
8 Jul 2019 | USD | 0.43 | 0.438 | 0.402 | 0.423 | 8.46 | -0.006 (-1.40%) | 284,500 |
5 Jul 2019 | USD | 0.434 | 0.443 | 0.415 | 0.429 | 8.58 | -0.023 (-5.09%) | 437,000 |
4 Jul 2019 | USD | 0.452 | 0.452 | 0.452 | 0.452 | 9.04 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.445 | 0.464 | 0.445 | 0.452 | 9.04 | +0.002 (+0.44%) | 117,100 |
2 Jul 2019 | USD | 0.459 | 0.488 | 0.448 | 0.45 | 9 | -0.029 (-6.05%) | 322,600 |
1 Jul 2019 | USD | 0.503 | 0.506 | 0.457 | 0.479 | 9.58 | +0.01 (+2.13%) | 131,600 |
28 Jun 2019 | USD | 0.46 | 0.475 | 0.45 | 0.469 | 9.38 | +0.001 (+0.21%) | 150,000 |
27 Jun 2019 | USD | 0.463 | 0.476 | 0.45 | 0.468 | 9.36 | +0.005 (+1.08%) | 305,100 |
26 Jun 2019 | USD | 0.473 | 0.494 | 0.453 | 0.463 | 9.26 | -0.013 (-2.73%) | 203,500 |
25 Jun 2019 | USD | 0.47 | 0.5 | 0.457 | 0.476 | 9.52 | +0.006 (+1.28%) | 285,800 |
24 Jun 2019 | USD | 0.468 | 0.48 | 0.459 | 0.47 | 9.4 | +0.02 (+4.44%) | 268,000 |
21 Jun 2019 | USD | 0.478 | 0.479 | 0.45 | 0.45 | 9 | -0.018 (-3.85%) | 207,900 |
20 Jun 2019 | USD | 0.503 | 0.503 | 0.467 | 0.468 | 9.36 | -0.012 (-2.50%) | 325,700 |
19 Jun 2019 | USD | 0.476 | 0.49 | 0.462 | 0.48 | 9.6 | +0.005 (+1.05%) | 228,100 |
18 Jun 2019 | USD | 0.462 | 0.49 | 0.46 | 0.475 | 9.5 | +0.006 (+1.28%) | 264,700 |
17 Jun 2019 | USD | 0.483 | 0.494 | 0.46 | 0.469 | 9.38 | -0.021 (-4.29%) | 534,900 |
14 Jun 2019 | USD | 0.532 | 0.532 | 0.48 | 0.49 | 9.8 | -0.015 (-2.97%) | 478,100 |
13 Jun 2019 | USD | 0.501 | 0.535 | 0.487 | 0.505 | 10.1 | +0.012 (+2.43%) | 416,000 |
12 Jun 2019 | USD | 0.529 | 0.532 | 0.49 | 0.493 | 9.86 | -0.037 (-6.98%) | 549,900 |
11 Jun 2019 | USD | 0.547 | 0.56 | 0.518 | 0.53 | 10.6 | -0.02 (-3.64%) | 543,000 |
10 Jun 2019 | USD | 0.594 | 0.594 | 0.548 | 0.55 | 11 | -0.03 (-5.17%) | 404,600 |
7 Jun 2019 | USD | 0.562 | 0.599 | 0.56 | 0.58 | 11.6 | +0.01 (+1.75%) | 327,800 |
6 Jun 2019 | USD | 0.57 | 0.599 | 0.551 | 0.57 | 11.4 | -0.003 (-0.52%) | 187,300 |
5 Jun 2019 | USD | 0.6 | 0.61 | 0.572 | 0.573 | 11.46 | -0.027 (-4.50%) | 353,600 |
4 Jun 2019 | USD | 0.534 | 0.608 | 0.534 | 0.6 | 12 | +0.04 (+7.14%) | 603,500 |
3 Jun 2019 | USD | 0.588 | 0.6 | 0.506 | 0.56 | 11.2 | -0.09 (-13.85%) | 1,077,300 |