Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2019 | USD | 0.5249 | 0.5249 | 0.51 | 0.5111 | 0.5111 | +0.001 (+0.22%) | 47,800 |
6 Jun 2019 | USD | 0.5277 | 0.5289 | 0.51 | 0.51 | 0.51 | +0 (+0.02%) | 109,381 |
5 Jun 2019 | USD | 0.5025 | 0.5318 | 0.4961 | 0.5099 | 0.5099 | +0.06 (+13.31%) | 206,972 |
4 Jun 2019 | USD | 0.4507 | 0.4669 | 0.45 | 0.45 | 0.45 | +0.01 (+2.27%) | 3,300 |
3 Jun 2019 | USD | 0.4947 | 0.4947 | 0.44 | 0.44 | 0.44 | -0.03 (-6.38%) | 146,992 |
31 May 2019 | USD | 0.484 | 0.484 | 0.4611 | 0.47 | 0.47 | -0.029 (-5.81%) | 12,400 |
30 May 2019 | USD | 0.4798 | 0.499 | 0.4631 | 0.499 | 0.499 | +0.031 (+6.60%) | 12,480 |
29 May 2019 | USD | 0.483 | 0.4904 | 0.4632 | 0.4681 | 0.4681 | -0.015 (-3.08%) | 35,800 |
28 May 2019 | USD | 0.483 | 0.5 | 0.483 | 0.483 | 0.483 | 0.0 (0.0%) | 28,595 |
27 May 2019 | USD | 0.483 | 0.483 | 0.483 | 0.483 | 0.483 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.514 | 0.514 | 0.483 | 0.483 | 0.483 | +0.004 (+0.81%) | 17,380 |
23 May 2019 | USD | 0.46 | 0.5043 | 0.46 | 0.4791 | 0.4791 | -0.03 (-5.91%) | 43,357 |
22 May 2019 | USD | 0.4946 | 0.5099 | 0.487 | 0.5092 | 0.5092 | +0.005 (+0.99%) | 33,111 |
21 May 2019 | USD | 0.51 | 0.515 | 0.5 | 0.5042 | 0.5042 | -0.016 (-3.04%) | 74,922 |
20 May 2019 | USD | 0.53 | 0.55 | 0.51 | 0.52 | 0.52 | +0.004 (+0.68%) | 27,904 |
17 May 2019 | USD | 0.6 | 0.6 | 0.4929 | 0.5165 | 0.5165 | -0.006 (-1.21%) | 41,015 |
16 May 2019 | USD | 0.55 | 0.55 | 0.508 | 0.5228 | 0.5228 | -0.002 (-0.42%) | 69,642 |
15 May 2019 | USD | 0.48 | 0.5304 | 0.48 | 0.525 | 0.525 | +0.002 (+0.36%) | 30,210 |
14 May 2019 | USD | 0.5227 | 0.525 | 0.5 | 0.5231 | 0.5231 | +0.028 (+5.61%) | 22,795 |
13 May 2019 | USD | 0.5385 | 0.5597 | 0.493 | 0.4953 | 0.4953 | -0.066 (-11.73%) | 120,805 |
10 May 2019 | USD | 0.57 | 0.57 | 0.55 | 0.5611 | 0.5611 | -0.006 (-1.11%) | 23,660 |
9 May 2019 | USD | 0.56 | 0.5674 | 0.55 | 0.5674 | 0.5674 | +0.015 (+2.79%) | 39,029 |
8 May 2019 | USD | 0.5239 | 0.552 | 0.5083 | 0.552 | 0.552 | +0.03 (+5.77%) | 48,337 |
7 May 2019 | USD | 0.4962 | 0.5287 | 0.47 | 0.5219 | 0.5219 | +0.011 (+2.15%) | 79,516 |
6 May 2019 | USD | 0.4869 | 0.5109 | 0.483 | 0.5109 | 0.5109 | +0.011 (+2.18%) | 114,025 |
3 May 2019 | USD | 0.505 | 0.5087 | 0.4853 | 0.5 | 0.5 | +0.03 (+6.47%) | 28,745 |
2 May 2019 | USD | 0.48 | 0.495 | 0.4696 | 0.4696 | 0.4696 | -0.01 (-2.17%) | 130,568 |
1 May 2019 | USD | 0.48 | 0.51 | 0.464 | 0.48 | 0.48 | +0.015 (+3.23%) | 192,214 |
30 Apr 2019 | USD | 0.42 | 0.47 | 0.4137 | 0.465 | 0.465 | +0.057 (+13.94%) | 125,814 |
29 Apr 2019 | USD | 0.419 | 0.419 | 0.4081 | 0.4081 | 0.4081 | -0.01 (-2.39%) | 34,949 |