Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2019 | USD | 0.1248 | 0.165 | 0.1005 | 0.1462 | 0.1462 | +0.021 (+17.05%) | 8,283 |
2 Jun 2019 | USD | 0.1436 | 0.1485 | 0.0949 | 0.1249 | 0.1249 | -0.019 (-13.02%) | 6,263 |
1 Jun 2019 | USD | 0.1659 | 0.1677 | 0.0911 | 0.1436 | 0.1436 | -0.022 (-13.49%) | 5,095 |
31 May 2019 | USD | 0.1209 | 0.1661 | 0.1189 | 0.166 | 0.166 | +0.045 (+37.19%) | 6,625 |
30 May 2019 | USD | 0.1118 | 0.1315 | 0.0849 | 0.121 | 0.121 | +0.009 (+8.33%) | 5,516 |
29 May 2019 | USD | 0.0835 | 0.1272 | 0.0813 | 0.1117 | 0.1117 | +0.028 (+33.77%) | 3,946 |
28 May 2019 | USD | 0.1302 | 0.1303 | 0.0833 | 0.0835 | 0.0835 | -0.047 (-36.06%) | 3,768 |
27 May 2019 | USD | 0.0792 | 0.1311 | 0.0695 | 0.1306 | 0.1306 | +0.052 (+65.53%) | 4,958 |
26 May 2019 | USD | 0.0829 | 0.0854 | 0.0741 | 0.0789 | 0.0789 | -0.004 (-4.71%) | 4,930 |
25 May 2019 | USD | 0.0749 | 0.086 | 0.0746 | 0.0828 | 0.0828 | +0.008 (+10.70%) | 2,118 |
24 May 2019 | USD | 0.0749 | 0.0856 | 0.0738 | 0.0748 | 0.0748 | -0 (-0.13%) | 3,986 |
23 May 2019 | USD | 0.0782 | 0.0856 | 0.0749 | 0.0749 | 0.0749 | -0.003 (-4.34%) | 3,135 |
22 May 2019 | USD | 0.1026 | 0.1032 | 0.0783 | 0.0783 | 0.0783 | -0.024 (-23.76%) | 3,151 |
21 May 2019 | USD | 0.1012 | 0.1046 | 0.0802 | 0.1027 | 0.1027 | +0.002 (+1.58%) | 4,169 |
20 May 2019 | USD | 0.0941 | 0.1053 | 0.0775 | 0.1011 | 0.1011 | +0.007 (+7.21%) | 3,772 |
19 May 2019 | USD | 0.0965 | 0.1082 | 0.0807 | 0.0943 | 0.0943 | -0.002 (-2.38%) | 3,155 |
18 May 2019 | USD | 0.1028 | 0.1042 | 0.0799 | 0.0966 | 0.0966 | -0.006 (-5.94%) | 2,356 |
17 May 2019 | USD | 0.0969 | 0.1027 | 0.0755 | 0.1027 | 0.1027 | +0.006 (+5.99%) | 2,612 |
16 May 2019 | USD | 0.1187 | 0.1207 | 0.069 | 0.0969 | 0.0969 | -0.022 (-18.78%) | 2,381 |
15 May 2019 | USD | 0.119 | 0.1204 | 0.0915 | 0.1193 | 0.1193 | +0 (+0.17%) | 3,546 |
14 May 2019 | USD | 0.0965 | 0.1203 | 0.0961 | 0.1191 | 0.1191 | +0.023 (+23.55%) | 2,722 |
13 May 2019 | USD | 0.078 | 0.1287 | 0.0776 | 0.0964 | 0.0964 | +0.018 (+23.75%) | 8,320 |
12 May 2019 | USD | 0.1043 | 0.1097 | 0.0773 | 0.0779 | 0.0779 | -0.027 (-25.74%) | 3,982 |
11 May 2019 | USD | 0.1092 | 0.1101 | 0.0975 | 0.1049 | 0.1049 | -0.004 (-3.94%) | 2,266 |
10 May 2019 | USD | 0.0956 | 0.1108 | 0.0876 | 0.1092 | 0.1092 | +0.013 (+14.11%) | 6,583 |
9 May 2019 | USD | 0.11 | 0.1103 | 0.0737 | 0.0957 | 0.0957 | -0.014 (-12.84%) | 4,348 |
8 May 2019 | USD | 0.1129 | 0.1135 | 0.0925 | 0.1098 | 0.1098 | -0.004 (-3.09%) | 4,062 |
7 May 2019 | USD | 0.1132 | 0.1165 | 0.1057 | 0.1133 | 0.1133 | +0 (+0.09%) | 4,194 |
6 May 2019 | USD | 0.1184 | 0.1184 | 0.1003 | 0.1132 | 0.1132 | -0.005 (-4.31%) | 2,315 |
5 May 2019 | USD | 0.1194 | 0.1194 | 0.109 | 0.1183 | 0.1183 | -0.001 (-0.84%) | 7,188 |