Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2019 | USD | 0.173 | 0.178 | 0.162 | 0.164 | 1.64 | -0.009 (-5.20%) | 70,173 |
20 May 2019 | USD | 0.17 | 0.177 | 0.166 | 0.173 | 1.73 | +0.005 (+2.98%) | 44,532 |
17 May 2019 | USD | 0.175 | 0.18 | 0.165 | 0.168 | 1.68 | -0.011 (-6.15%) | 32,230 |
16 May 2019 | USD | 0.18 | 0.184 | 0.172 | 0.179 | 1.79 | -0.002 (-1.10%) | 33,998 |
15 May 2019 | USD | 0.18 | 0.188 | 0.175 | 0.181 | 1.81 | -0.001 (-0.55%) | 17,113 |
14 May 2019 | USD | 0.188 | 0.19 | 0.177 | 0.182 | 1.82 | -0.006 (-3.19%) | 23,938 |
13 May 2019 | USD | 0.179 | 0.189 | 0.178 | 0.188 | 1.88 | +0.003 (+1.62%) | 24,701 |
10 May 2019 | USD | 0.184 | 0.188 | 0.178 | 0.185 | 1.85 | 0.0 (0.0%) | 9,743 |
9 May 2019 | USD | 0.18 | 0.192 | 0.179 | 0.185 | 1.85 | 0.0 (0.0%) | 6,725 |
8 May 2019 | USD | 0.18 | 0.19 | 0.18 | 0.185 | 1.85 | -0.003 (-1.60%) | 6,953 |
7 May 2019 | USD | 0.188 | 0.194 | 0.188 | 0.188 | 1.88 | -0.005 (-2.59%) | 4,859 |
6 May 2019 | USD | 0.192 | 0.196 | 0.185 | 0.193 | 1.93 | +0.003 (+1.58%) | 14,288 |
3 May 2019 | USD | 0.193 | 0.196 | 0.185 | 0.19 | 1.9 | -0.003 (-1.55%) | 47,184 |
2 May 2019 | USD | 0.183 | 0.195 | 0.183 | 0.193 | 1.93 | +0.008 (+4.32%) | 44,537 |
1 May 2019 | USD | 0.193 | 0.195 | 0.183 | 0.185 | 1.85 | -0.01 (-5.13%) | 45,652 |
30 Apr 2019 | USD | 0.199 | 0.205 | 0.182 | 0.195 | 1.95 | -0.012 (-5.80%) | 43,244 |
29 Apr 2019 | USD | 0.213 | 0.217 | 0.165 | 0.207 | 2.07 | -0.007 (-3.27%) | 45,107 |
26 Apr 2019 | USD | 0.218 | 0.222 | 0.21 | 0.214 | 2.14 | -0.005 (-2.28%) | 25,804 |
25 Apr 2019 | USD | 0.219 | 0.226 | 0.214 | 0.219 | 2.19 | +0.004 (+1.86%) | 35,486 |
24 Apr 2019 | USD | 0.21 | 0.227 | 0.21 | 0.215 | 2.15 | 0.0 (0.0%) | 43,248 |
23 Apr 2019 | USD | 0.213 | 0.222 | 0.212 | 0.215 | 2.15 | -0.003 (-1.33%) | 18,374 |
22 Apr 2019 | USD | 0.22 | 0.22 | 0.212 | 0.2179 | 2.179 | -0.001 (-0.50%) | 10,332 |
19 Apr 2019 | USD | 0.219 | 0.219 | 0.219 | 0.219 | 2.19 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.213 | 0.222 | 0.208 | 0.219 | 2.19 | +0.006 (+2.82%) | 11,070 |
17 Apr 2019 | USD | 0.224 | 0.224 | 0.212 | 0.213 | 2.13 | -0.001 (-0.47%) | 10,885 |
16 Apr 2019 | USD | 0.227 | 0.227 | 0.2113 | 0.214 | 2.14 | -0.009 (-4.04%) | 7,826 |
15 Apr 2019 | USD | 0.214 | 0.229 | 0.214 | 0.223 | 2.23 | +0.01 (+4.69%) | 9,468 |
12 Apr 2019 | USD | 0.212 | 0.218 | 0.205 | 0.213 | 2.13 | +0.005 (+2.40%) | 9,524 |
11 Apr 2019 | USD | 0.215 | 0.224 | 0.201 | 0.208 | 2.08 | -0.017 (-7.56%) | 19,542 |
10 Apr 2019 | USD | 0.224 | 0.23 | 0.214 | 0.225 | 2.25 | -0.001 (-0.44%) | 10,878 |