Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2019 | USD | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -0.034 (-5.63%) | 11,500 |
21 Aug 2019 | USD | 0.61 | 0.6297 | 0.595 | 0.604 | 0.604 | +0.005 (+0.83%) | 59,180 |
20 Aug 2019 | USD | 0.5885 | 0.6111 | 0.5885 | 0.599 | 0.599 | +0.034 (+6.02%) | 11,321 |
19 Aug 2019 | USD | 0.56 | 0.585 | 0.552 | 0.565 | 0.565 | +0.005 (+0.82%) | 24,638 |
16 Aug 2019 | USD | 0.5749 | 0.5951 | 0.55 | 0.5604 | 0.5604 | -0.035 (-5.83%) | 10,290 |
15 Aug 2019 | USD | 0.5558 | 0.6 | 0.531 | 0.5951 | 0.5951 | +0.013 (+2.32%) | 20,538 |
14 Aug 2019 | USD | 0.62 | 0.62 | 0.5601 | 0.5816 | 0.5816 | -0.034 (-5.54%) | 16,570 |
13 Aug 2019 | USD | 0.62 | 0.62 | 0.5921 | 0.6157 | 0.6157 | +0.008 (+1.37%) | 13,100 |
12 Aug 2019 | USD | 0.6 | 0.608 | 0.5775 | 0.6074 | 0.6074 | +0.014 (+2.43%) | 23,500 |
9 Aug 2019 | USD | 0.5556 | 0.6 | 0.5256 | 0.593 | 0.593 | +0.03 (+5.33%) | 50,067 |
8 Aug 2019 | USD | 0.55 | 0.563 | 0.534 | 0.563 | 0.563 | +0.005 (+0.90%) | 29,500 |
7 Aug 2019 | USD | 0.54 | 0.5635 | 0.5002 | 0.558 | 0.558 | +0.038 (+7.31%) | 44,901 |
6 Aug 2019 | USD | 0.525 | 0.525 | 0.52 | 0.52 | 0.52 | +0.03 (+6.12%) | 4,835 |
5 Aug 2019 | USD | 0.5112 | 0.5427 | 0.4605 | 0.49 | 0.49 | +0.011 (+2.30%) | 50,069 |
2 Aug 2019 | USD | 0.535 | 0.538 | 0.479 | 0.479 | 0.479 | -0.056 (-10.47%) | 64,095 |
1 Aug 2019 | USD | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | -0.002 (-0.41%) | 500 |
31 Jul 2019 | USD | 0.5447 | 0.5552 | 0.5295 | 0.5372 | 0.5372 | +0.002 (+0.41%) | 23,594 |
30 Jul 2019 | USD | 0.5516 | 0.5516 | 0.535 | 0.535 | 0.535 | -0.009 (-1.65%) | 15,500 |
29 Jul 2019 | USD | 0.557 | 0.568 | 0.544 | 0.544 | 0.544 | +0.004 (+0.74%) | 22,530 |
26 Jul 2019 | USD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.016 (-2.88%) | 620 |
25 Jul 2019 | USD | 0.55 | 0.556 | 0.5294 | 0.556 | 0.556 | +0.014 (+2.51%) | 13,000 |
24 Jul 2019 | USD | 0.55 | 0.576 | 0.5204 | 0.5424 | 0.5424 | +0.006 (+1.21%) | 62,973 |
23 Jul 2019 | USD | 0.5359 | 0.5512 | 0.53 | 0.5359 | 0.5359 | +0.021 (+4.16%) | 49,096 |
22 Jul 2019 | USD | 0.538 | 0.5408 | 0.5145 | 0.5145 | 0.5145 | -0.025 (-4.58%) | 17,929 |
19 Jul 2019 | USD | 0.5236 | 0.54 | 0.5236 | 0.5392 | 0.5392 | +0.014 (+2.74%) | 10,500 |
18 Jul 2019 | USD | 0.5074 | 0.527 | 0.49 | 0.5248 | 0.5248 | +0.028 (+5.68%) | 30,080 |
17 Jul 2019 | USD | 0.49 | 0.511 | 0.49 | 0.4966 | 0.4966 | +0.027 (+5.84%) | 19,000 |
16 Jul 2019 | USD | 0.4692 | 0.4692 | 0.4692 | 0.4692 | 0.4692 | +0.006 (+1.30%) | 8,000 |
15 Jul 2019 | USD | 0.4632 | 0.4632 | 0.4632 | 0.4632 | 0.4632 | +0.021 (+4.84%) | 20,000 |
12 Jul 2019 | USD | 0.4485 | 0.4565 | 0.4373 | 0.4418 | 0.4418 | -0.055 (-11.11%) | 9,200 |