Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2019 | USD | 0.55 | 0.5523 | 0.5264 | 0.5522 | 0.5522 | +0.002 (+0.40%) | 16,050 |
18 Jul 2019 | USD | 0.54 | 0.55 | 0.5334 | 0.55 | 0.55 | +0.01 (+1.85%) | 45,999 |
17 Jul 2019 | USD | 0.539 | 0.55 | 0.5268 | 0.54 | 0.54 | +0.01 (+1.89%) | 102,958 |
16 Jul 2019 | USD | 0.5346 | 0.5392 | 0.5108 | 0.53 | 0.53 | +0.013 (+2.51%) | 51,550 |
15 Jul 2019 | USD | 0.5426 | 0.5426 | 0.5042 | 0.517 | 0.517 | -0.024 (-4.49%) | 27,900 |
12 Jul 2019 | USD | 0.55 | 0.561 | 0.5161 | 0.5413 | 0.5413 | +0.004 (+0.71%) | 48,352 |
11 Jul 2019 | USD | 0.5394 | 0.547 | 0.4862 | 0.5375 | 0.5375 | +0.011 (+2.13%) | 110,550 |
10 Jul 2019 | USD | 0.466 | 0.55 | 0.45 | 0.5263 | 0.5263 | +0.096 (+22.40%) | 229,488 |
9 Jul 2019 | USD | 0.42 | 0.4448 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 39,020 |
8 Jul 2019 | USD | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 119,784 |
5 Jul 2019 | USD | 0.45 | 0.4662 | 0.4452 | 0.45 | 0.45 | -0.01 (-2.17%) | 40,651 |
4 Jul 2019 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.5 | 0.5004 | 0.455 | 0.46 | 0.46 | -0.008 (-1.69%) | 5,820 |
2 Jul 2019 | USD | 0.512 | 0.52 | 0.4679 | 0.4679 | 0.4679 | -0.034 (-6.79%) | 58,670 |
1 Jul 2019 | USD | 0.502 | 0.502 | 0.502 | 0.502 | 0.502 | +0.016 (+3.29%) | 1,050 |
28 Jun 2019 | USD | 0.49 | 0.4998 | 0.486 | 0.486 | 0.486 | +0.012 (+2.45%) | 5,183 |
27 Jun 2019 | USD | 0.488 | 0.4976 | 0.45 | 0.4744 | 0.4744 | +0.004 (+0.94%) | 30,751 |
26 Jun 2019 | USD | 0.4846 | 0.4972 | 0.4688 | 0.47 | 0.47 | -0.009 (-1.90%) | 67,853 |
25 Jun 2019 | USD | 0.4992 | 0.5113 | 0.4778 | 0.4791 | 0.4791 | -0.031 (-6.06%) | 55,500 |
24 Jun 2019 | USD | 0.4997 | 0.51 | 0.4951 | 0.51 | 0.51 | +0.005 (+0.95%) | 31,379 |
21 Jun 2019 | USD | 0.515 | 0.52 | 0.5038 | 0.5052 | 0.5052 | -0.001 (-0.22%) | 29,638 |
20 Jun 2019 | USD | 0.54 | 0.54 | 0.5031 | 0.5063 | 0.5063 | -0.011 (-2.05%) | 6,737 |
19 Jun 2019 | USD | 0.494 | 0.524 | 0.494 | 0.5169 | 0.5169 | -0.009 (-1.75%) | 25,533 |
18 Jun 2019 | USD | 0.5165 | 0.5261 | 0.51 | 0.5261 | 0.5261 | -0.011 (-2.14%) | 27,390 |
17 Jun 2019 | USD | 0.52 | 0.538 | 0.52 | 0.5376 | 0.5376 | +0.021 (+4.17%) | 46,031 |
14 Jun 2019 | USD | 0.51 | 0.5279 | 0.51 | 0.5161 | 0.5161 | -0.018 (-3.44%) | 13,501 |
13 Jun 2019 | USD | 0.5025 | 0.5422 | 0.5025 | 0.5345 | 0.5345 | -0.01 (-1.87%) | 13,818 |
12 Jun 2019 | USD | 0.5444 | 0.5468 | 0.52 | 0.5447 | 0.5447 | +0.005 (+0.87%) | 39,769 |
11 Jun 2019 | USD | 0.51 | 0.5515 | 0.508 | 0.54 | 0.54 | +0.022 (+4.31%) | 134,070 |
10 Jun 2019 | USD | 0.515 | 0.5307 | 0.508 | 0.5177 | 0.5177 | +0.007 (+1.29%) | 30,710 |