Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | USD | 0.3375 | 0.3877 | 0.3338 | 0.3555 | 0.8888 | -0.013 (-3.61%) | 43,296 |
10 Jun 2019 | USD | 0.4008 | 0.4008 | 0.3688 | 0.3688 | 0.922 | -0.019 (-4.83%) | 77,967 |
7 Jun 2019 | USD | 0.4047 | 0.4207 | 0.3825 | 0.3875 | 0.9688 | -0.001 (-0.18%) | 45,131 |
6 Jun 2019 | USD | 0.4017 | 0.4157 | 0.3859 | 0.3882 | 0.9705 | -0.012 (-2.95%) | 57,266 |
5 Jun 2019 | USD | 0.415 | 0.415 | 0.375 | 0.4 | 1 | +0.028 (+7.38%) | 103,279 |
4 Jun 2019 | USD | 0.325 | 0.4 | 0.325 | 0.3725 | 0.9313 | -0.023 (-5.74%) | 48,474 |
3 Jun 2019 | USD | 0.346 | 0.4125 | 0.3375 | 0.3952 | 0.988 | +0.043 (+12.11%) | 138,285 |
31 May 2019 | USD | 0.374 | 0.39 | 0.309 | 0.3525 | 0.8812 | -0.03 (-7.84%) | 143,874 |
30 May 2019 | USD | 0.383 | 0.3848 | 0.3525 | 0.3825 | 0.9563 | +0.025 (+6.84%) | 85,169 |
29 May 2019 | USD | 0.3672 | 0.4072 | 0.3298 | 0.358 | 0.895 | -0.027 (-6.96%) | 87,490 |
28 May 2019 | USD | 0.425 | 0.43 | 0.35 | 0.3848 | 0.962 | -0.055 (-12.55%) | 231,847 |
27 May 2019 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 1.1 | +0.002 (+0.46%) | 0 |
24 May 2019 | USD | 0.4227 | 0.4625 | 0.4075 | 0.438 | 1.095 | +0.02 (+4.86%) | 224,848 |
23 May 2019 | USD | 0.4457 | 0.46 | 0.4177 | 0.4177 | 1.0442 | -0.026 (-5.82%) | 73,165 |
22 May 2019 | USD | 0.455 | 0.4625 | 0.4145 | 0.4435 | 1.1087 | -0.002 (-0.34%) | 88,510 |
21 May 2019 | USD | 0.5253 | 0.565 | 0.435 | 0.445 | 1.1125 | -0.155 (-25.83%) | 339,402 |
20 May 2019 | USD | 0.5149 | 0.75 | 0.4984 | 0.6 | 1.5 | +0.103 (+20.72%) | 298,146 |
17 May 2019 | USD | 0.4358 | 0.5 | 0.4 | 0.497 | 1.2425 | +0.009 (+1.95%) | 191,650 |
16 May 2019 | USD | 0.317 | 0.4925 | 0.2892 | 0.4875 | 1.2188 | +0.175 (+56%) | 219,170 |
15 May 2019 | USD | 0.295 | 0.32 | 0.2567 | 0.3125 | 0.7812 | +0.02 (+6.84%) | 64,807 |
14 May 2019 | USD | 0.345 | 0.345 | 0.2875 | 0.2925 | 0.7312 | -0.02 (-6.40%) | 115,766 |
13 May 2019 | USD | 0.29 | 0.385 | 0.285 | 0.3125 | 0.7812 | +0.122 (+64.47%) | 82,740 |
10 May 2019 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.475 | 0.0 (0.0%) | 0 |
9 May 2019 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.475 | 0.0 (0.0%) | 0 |
8 May 2019 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.475 | 0.0 (0.0%) | 0 |
7 May 2019 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.475 | +0.003 (+1.33%) | 0 |
6 May 2019 | USD | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.4688 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.4688 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.4688 | -0.037 (-16.67%) | 50 |
1 May 2019 | USD | 0.225 | 0.225 | 0.225 | 0.225 | 0.5625 | 0.0 (0.0%) | 0 |