Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2019 | USD | 0.2024 | 0.2025 | 0.1897 | 0.1897 | 0.1897 | -0.01 (-5.15%) | 69,599 |
27 Aug 2019 | USD | 0.2008 | 0.21 | 0.1888 | 0.2 | 0.2 | +0.01 (+5.26%) | 169,050 |
26 Aug 2019 | USD | 0.2009 | 0.205 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 94,179 |
23 Aug 2019 | USD | 0.19 | 0.2 | 0.1815 | 0.2 | 0.2 | +0.015 (+7.82%) | 89,799 |
22 Aug 2019 | USD | 0.185 | 0.1901 | 0.185 | 0.1855 | 0.1855 | -0.002 (-0.80%) | 12,700 |
21 Aug 2019 | USD | 0.187 | 0.187 | 0.187 | 0.187 | 0.187 | +0.001 (+0.54%) | 500 |
20 Aug 2019 | USD | 0.198 | 0.2 | 0.186 | 0.186 | 0.186 | +0.004 (+2.25%) | 34,173 |
19 Aug 2019 | USD | 0.2 | 0.2076 | 0.1819 | 0.1819 | 0.1819 | -0.018 (-9.05%) | 193,172 |
16 Aug 2019 | USD | 0.1929 | 0.2 | 0.1929 | 0.2 | 0.2 | -0.001 (-0.40%) | 30,500 |
15 Aug 2019 | USD | 0.2 | 0.2008 | 0.19 | 0.2008 | 0.2008 | -0.011 (-5.06%) | 27,058 |
14 Aug 2019 | USD | 0.2153 | 0.2153 | 0.2115 | 0.2115 | 0.2115 | +0.006 (+3.17%) | 97,500 |
13 Aug 2019 | USD | 0.2043 | 0.2067 | 0.2042 | 0.205 | 0.205 | +0.005 (+2.50%) | 25,000 |
12 Aug 2019 | USD | 0.1963 | 0.2104 | 0.1963 | 0.2 | 0.2 | -0.002 (-0.89%) | 36,000 |
9 Aug 2019 | USD | 0.194 | 0.206 | 0.194 | 0.2018 | 0.2018 | +0.011 (+5.65%) | 20,940 |
8 Aug 2019 | USD | 0.201 | 0.201 | 0.191 | 0.191 | 0.191 | -0.007 (-3.73%) | 14,650 |
7 Aug 2019 | USD | 0.21 | 0.21 | 0.1926 | 0.1984 | 0.1984 | +0.002 (+1.07%) | 38,550 |
6 Aug 2019 | USD | 0.184 | 0.213 | 0.184 | 0.1963 | 0.1963 | -0.014 (-6.52%) | 130,349 |
5 Aug 2019 | USD | 0.1889 | 0.21 | 0.1889 | 0.21 | 0.21 | +0.024 (+13.02%) | 73,523 |
2 Aug 2019 | USD | 0.1819 | 0.1858 | 0.1786 | 0.1858 | 0.1858 | -0.004 (-2.21%) | 44,760 |
1 Aug 2019 | USD | 0.177 | 0.19 | 0.177 | 0.19 | 0.19 | +0.011 (+6.26%) | 66,800 |
31 Jul 2019 | USD | 0.18 | 0.19 | 0.1788 | 0.1788 | 0.1788 | -0.007 (-3.61%) | 41,740 |
30 Jul 2019 | USD | 0.19 | 0.19 | 0.1855 | 0.1855 | 0.1855 | +0.001 (+0.27%) | 10,000 |
29 Jul 2019 | USD | 0.1848 | 0.185 | 0.1848 | 0.185 | 0.185 | +0.002 (+1.09%) | 20,560 |
26 Jul 2019 | USD | 0.18 | 0.19 | 0.18 | 0.183 | 0.183 | 0.0 (0.0%) | 40,863 |
25 Jul 2019 | USD | 0.1839 | 0.19 | 0.183 | 0.183 | 0.183 | -0.007 (-3.68%) | 22,800 |
24 Jul 2019 | USD | 0.1839 | 0.19 | 0.1839 | 0.19 | 0.19 | +0.007 (+3.94%) | 15,100 |
23 Jul 2019 | USD | 0.1786 | 0.187 | 0.171 | 0.1828 | 0.1828 | -0.008 (-4.04%) | 89,330 |
22 Jul 2019 | USD | 0.193 | 0.193 | 0.18 | 0.1905 | 0.1905 | +0.002 (+0.79%) | 12,500 |
19 Jul 2019 | USD | 0.186 | 0.1906 | 0.1805 | 0.189 | 0.189 | +0.011 (+6.00%) | 42,375 |
18 Jul 2019 | USD | 0.178 | 0.1842 | 0.1693 | 0.1783 | 0.1783 | -0.007 (-3.62%) | 12,300 |