Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2019 | USD | 0.556 | 0.583 | 0.51 | 0.5357 | 7.4998 | -0.019 (-3.48%) | 266,023 |
9 May 2019 | USD | 0.6 | 0.6001 | 0.555 | 0.555 | 7.77 | -0.028 (-4.87%) | 258,795 |
8 May 2019 | USD | 0.581 | 0.5941 | 0.58 | 0.5834 | 8.1676 | -0.001 (-0.14%) | 64,224 |
7 May 2019 | USD | 0.586 | 0.618 | 0.5801 | 0.5842 | 8.1788 | -0.012 (-2.08%) | 130,121 |
6 May 2019 | USD | 0.6188 | 0.6188 | 0.5801 | 0.5966 | 8.3524 | -0.024 (-3.79%) | 122,013 |
3 May 2019 | USD | 0.6011 | 0.63 | 0.6011 | 0.6201 | 8.6814 | +0.01 (+1.61%) | 87,816 |
2 May 2019 | USD | 0.627 | 0.6272 | 0.58 | 0.6103 | 8.5442 | -0.016 (-2.60%) | 272,000 |
1 May 2019 | USD | 0.6371 | 0.66 | 0.6203 | 0.6266 | 8.7724 | +0.006 (+0.90%) | 607,010 |
30 Apr 2019 | USD | 0.665 | 0.6762 | 0.6 | 0.621 | 8.694 | -0.049 (-7.31%) | 816,186 |
29 Apr 2019 | USD | 0.7 | 0.7199 | 0.65 | 0.67 | 9.38 | -0.01 (-1.47%) | 569,476 |
26 Apr 2019 | USD | 0.639 | 0.7049 | 0.6233 | 0.68 | 9.52 | +0.04 (+6.25%) | 768,551 |
25 Apr 2019 | USD | 0.61 | 0.669 | 0.5901 | 0.64 | 8.96 | +0.06 (+10.34%) | 1,075,517 |
24 Apr 2019 | USD | 0.5752 | 0.595 | 0.55 | 0.58 | 8.12 | +0.012 (+2.18%) | 106,524 |
23 Apr 2019 | USD | 0.56 | 0.6 | 0.5511 | 0.5676 | 7.9464 | -0.012 (-2.14%) | 344,467 |
22 Apr 2019 | USD | 0.5331 | 0.607 | 0.521 | 0.58 | 8.12 | +0.032 (+5.84%) | 1,141,356 |
19 Apr 2019 | USD | 0.548 | 0.548 | 0.548 | 0.548 | 7.672 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.534 | 0.5598 | 0.5323 | 0.548 | 7.672 | +0.008 (+1.46%) | 50,326 |
17 Apr 2019 | USD | 0.57 | 0.57 | 0.531 | 0.5401 | 7.5614 | -0.005 (-0.99%) | 182,583 |
16 Apr 2019 | USD | 0.53 | 0.575 | 0.522 | 0.5455 | 7.637 | -0.004 (-0.82%) | 480,365 |
15 Apr 2019 | USD | 0.5301 | 0.55 | 0.5127 | 0.55 | 7.7 | +0.032 (+6.18%) | 146,567 |
12 Apr 2019 | USD | 0.5299 | 0.54 | 0.518 | 0.518 | 7.252 | -0.022 (-4.07%) | 177,446 |
11 Apr 2019 | USD | 0.52 | 0.54 | 0.505 | 0.54 | 7.56 | -0.001 (-0.18%) | 341,486 |
10 Apr 2019 | USD | 0.5223 | 0.567 | 0.515 | 0.541 | 7.574 | +0.011 (+2.11%) | 844,006 |
9 Apr 2019 | USD | 0.54 | 0.55 | 0.515 | 0.5298 | 7.4172 | -0.01 (-1.89%) | 149,097 |
8 Apr 2019 | USD | 0.501 | 0.54 | 0.501 | 0.54 | 7.56 | +0.039 (+7.72%) | 281,694 |
5 Apr 2019 | USD | 0.5 | 0.55 | 0.48 | 0.5013 | 7.0182 | -0.029 (-5.40%) | 325,499 |
4 Apr 2019 | USD | 0.539 | 0.5447 | 0.5042 | 0.5299 | 7.4186 | +0.009 (+1.67%) | 242,596 |
3 Apr 2019 | USD | 0.5583 | 0.5633 | 0.5042 | 0.5212 | 7.2968 | -0.039 (-7.01%) | 467,857 |
2 Apr 2019 | USD | 0.56 | 0.5632 | 0.5419 | 0.5605 | 7.847 | -0.003 (-0.51%) | 354,072 |
1 Apr 2019 | USD | 0.58 | 0.58 | 0.5501 | 0.5634 | 7.8876 | +0.013 (+2.42%) | 395,435 |