Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2019 | USD | 0.2785 | 0.2874 | 0.2785 | 0.285 | 8.55 | +0.004 (+1.42%) | 27,445 |
9 Jul 2019 | USD | 0.2815 | 0.3 | 0.28 | 0.281 | 8.43 | -0.012 (-4.10%) | 83,618 |
8 Jul 2019 | USD | 0.3 | 0.32 | 0.285 | 0.293 | 8.79 | -0.005 (-1.84%) | 28,752 |
5 Jul 2019 | USD | 0.279 | 0.2985 | 0.279 | 0.2985 | 8.955 | +0.009 (+3.11%) | 21,181 |
4 Jul 2019 | USD | 0.2895 | 0.2895 | 0.2895 | 0.2895 | 8.685 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.2895 | 0.2895 | 0.2895 | 0.2895 | 8.685 | -0.005 (-1.73%) | 3,000 |
2 Jul 2019 | USD | 0.3 | 0.3042 | 0.2888 | 0.2946 | 8.838 | -0.005 (-1.80%) | 130,199 |
1 Jul 2019 | USD | 0.273 | 0.316 | 0.273 | 0.3 | 9 | +0.017 (+6.04%) | 146,032 |
28 Jun 2019 | USD | 0.28 | 0.286 | 0.2779 | 0.2829 | 8.487 | +0.007 (+2.61%) | 58,700 |
27 Jun 2019 | USD | 0.285 | 0.285 | 0.27 | 0.2757 | 8.271 | -0.002 (-0.61%) | 6,111 |
26 Jun 2019 | USD | 0.2742 | 0.2774 | 0.2696 | 0.2774 | 8.322 | +0.007 (+2.44%) | 8,235 |
25 Jun 2019 | USD | 0.27 | 0.2709 | 0.26 | 0.2708 | 8.124 | -0.002 (-0.59%) | 73,812 |
24 Jun 2019 | USD | 0.284 | 0.284 | 0.26 | 0.2724 | 8.172 | -0.009 (-3.13%) | 72,529 |
21 Jun 2019 | USD | 0.2793 | 0.2812 | 0.276 | 0.2812 | 8.436 | +0.004 (+1.52%) | 7,500 |
20 Jun 2019 | USD | 0.2852 | 0.2859 | 0.272 | 0.277 | 8.31 | -0.002 (-0.72%) | 26,245 |
19 Jun 2019 | USD | 0.279 | 0.2794 | 0.279 | 0.279 | 8.37 | -0 (-0.14%) | 2,550 |
18 Jun 2019 | USD | 0.28 | 0.28 | 0.2725 | 0.2794 | 8.382 | 0.0 (0.0%) | 56,150 |
17 Jun 2019 | USD | 0.275 | 0.2809 | 0.27 | 0.2794 | 8.382 | +0.004 (+1.45%) | 131,581 |
14 Jun 2019 | USD | 0.263 | 0.28 | 0.263 | 0.2754 | 8.262 | -0.002 (-0.58%) | 53,630 |
13 Jun 2019 | USD | 0.2827 | 0.2827 | 0.276 | 0.277 | 8.31 | -0.003 (-0.93%) | 14,617 |
12 Jun 2019 | USD | 0.28 | 0.2838 | 0.27 | 0.2796 | 8.388 | -0 (-0.14%) | 52,225 |
11 Jun 2019 | USD | 0.282 | 0.282 | 0.27 | 0.28 | 8.4 | +0.01 (+3.70%) | 51,060 |
10 Jun 2019 | USD | 0.2753 | 0.2828 | 0.2629 | 0.27 | 8.1 | -0.005 (-2.00%) | 51,664 |
7 Jun 2019 | USD | 0.264 | 0.2833 | 0.264 | 0.2755 | 8.265 | +0.005 (+2.04%) | 22,412 |
6 Jun 2019 | USD | 0.287 | 0.29 | 0.27 | 0.27 | 8.1 | -0.007 (-2.49%) | 52,550 |
5 Jun 2019 | USD | 0.28 | 0.2863 | 0.275 | 0.2769 | 8.307 | -0.003 (-1.11%) | 37,462 |
4 Jun 2019 | USD | 0.2786 | 0.2808 | 0.27 | 0.28 | 8.4 | 0.0 (0.0%) | 51,000 |
3 Jun 2019 | USD | 0.2948 | 0.298 | 0.28 | 0.28 | 8.4 | -0.009 (-3.08%) | 143,260 |
31 May 2019 | USD | 0.3 | 0.307 | 0.2866 | 0.2889 | 8.667 | -0.01 (-3.38%) | 196,907 |
30 May 2019 | USD | 0.294 | 0.316 | 0.294 | 0.299 | 8.97 | -0.014 (-4.56%) | 189,169 |