Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2019 | USD | 0.0411 | 0.0413 | 0.0403 | 0.0408 | 0.0408 | -0.001 (-1.21%) | 6,164,114 |
29 Jul 2019 | USD | 0.0411 | 0.0416 | 0.0405 | 0.0413 | 0.0413 | +0 (+0.24%) | 6,657,392 |
28 Jul 2019 | USD | 0.041 | 0.042 | 0.0396 | 0.0412 | 0.0412 | +0 (+0.73%) | 6,166,159 |
27 Jul 2019 | USD | 0.0425 | 0.0431 | 0.0397 | 0.0409 | 0.0409 | -0.002 (-3.76%) | 6,528,691 |
26 Jul 2019 | USD | 0.0421 | 0.0426 | 0.0412 | 0.0425 | 0.0425 | +0 (+0.95%) | 6,416,198 |
25 Jul 2019 | USD | 0.0418 | 0.0429 | 0.0416 | 0.0421 | 0.0421 | +0 (+0.72%) | 7,009,378 |
24 Jul 2019 | USD | 0.0416 | 0.0422 | 0.0402 | 0.0418 | 0.0418 | +0 (+0.48%) | 6,959,932 |
23 Jul 2019 | USD | 0.0451 | 0.0473 | 0.041 | 0.0416 | 0.0416 | -0.004 (-8.17%) | 8,543,344 |
22 Jul 2019 | USD | 0.0462 | 0.0468 | 0.0446 | 0.0453 | 0.0453 | -0.001 (-2.37%) | 7,096,604 |
21 Jul 2019 | USD | 0.0472 | 0.0479 | 0.0452 | 0.0464 | 0.0464 | -0.001 (-1.49%) | 6,366,239 |
20 Jul 2019 | USD | 0.0479 | 0.0485 | 0.0466 | 0.0471 | 0.0471 | -0.001 (-1.67%) | 9,222,259 |
19 Jul 2019 | USD | 0.0435 | 0.051 | 0.043 | 0.0479 | 0.0479 | +0.004 (+9.86%) | 15,959,786 |
18 Jul 2019 | USD | 0.0402 | 0.0439 | 0.0387 | 0.0436 | 0.0436 | +0.004 (+9%) | 10,198,748 |
17 Jul 2019 | USD | 0.0382 | 0.0413 | 0.0374 | 0.04 | 0.04 | +0.002 (+4.17%) | 10,846,763 |
16 Jul 2019 | USD | 0.0434 | 0.0439 | 0.0376 | 0.0384 | 0.0384 | -0.005 (-11.52%) | 9,754,809 |
15 Jul 2019 | USD | 0.0416 | 0.0441 | 0.0395 | 0.0434 | 0.0434 | +0.002 (+4.83%) | 10,920,999 |
14 Jul 2019 | USD | 0.0465 | 0.0484 | 0.0414 | 0.0414 | 0.0414 | -0.005 (-10.97%) | 9,855,483 |
13 Jul 2019 | USD | 0.0471 | 0.0492 | 0.0449 | 0.0465 | 0.0465 | -0.001 (-1.06%) | 4,924,414 |
12 Jul 2019 | USD | 0.045 | 0.0489 | 0.0449 | 0.047 | 0.047 | +0.002 (+4.68%) | 9,094,184 |
11 Jul 2019 | USD | 0.0494 | 0.0504 | 0.0443 | 0.0449 | 0.0449 | -0.004 (-9.11%) | 9,382,190 |
10 Jul 2019 | USD | 0.053 | 0.0535 | 0.0476 | 0.0494 | 0.0494 | -0.004 (-6.62%) | 10,929,704 |
9 Jul 2019 | USD | 0.0517 | 0.0558 | 0.0512 | 0.0529 | 0.0529 | +0.001 (+2.52%) | 10,169,195 |
8 Jul 2019 | USD | 0.0523 | 0.0536 | 0.0495 | 0.0516 | 0.0516 | -0.001 (-1.53%) | 9,722,344 |
7 Jul 2019 | USD | 0.052 | 0.0545 | 0.0518 | 0.0524 | 0.0524 | +0.001 (+1.16%) | 11,541,946 |
6 Jul 2019 | USD | 0.0543 | 0.0544 | 0.0517 | 0.0518 | 0.0518 | -0.003 (-4.78%) | 12,330,724 |
5 Jul 2019 | USD | 0.0596 | 0.064 | 0.054 | 0.0544 | 0.0544 | -0.005 (-8.57%) | 20,292,924 |
4 Jul 2019 | USD | 0.0528 | 0.0656 | 0.0514 | 0.0595 | 0.0595 | +0.006 (+12.26%) | 38,084,947 |
3 Jul 2019 | USD | 0.0458 | 0.0601 | 0.0456 | 0.053 | 0.053 | +0.007 (+14.97%) | 23,249,592 |
2 Jul 2019 | USD | 0.0483 | 0.0486 | 0.044 | 0.0461 | 0.0461 | -0.003 (-5.14%) | 8,511,987 |
1 Jul 2019 | USD | 0.0488 | 0.0517 | 0.0461 | 0.0486 | 0.0486 | -0 (-0.61%) | 9,525,506 |