Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2019 | USD | 0.75 | 0.89 | 0.75 | 0.87 | 0.87 | +0.13 (+17.57%) | 6,496,788 |
21 May 2019 | USD | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | +0.02 (+2.78%) | 832,498 |
20 May 2019 | USD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
17 May 2019 | USD | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 676,060 |
16 May 2019 | USD | 0.71 | 0.74 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 1,073,310 |
15 May 2019 | USD | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 689,085 |
14 May 2019 | USD | 0.71 | 0.74 | 0.71 | 0.72 | 0.72 | +0.02 (+2.86%) | 948,936 |
13 May 2019 | USD | 0.72 | 0.73 | 0.7 | 0.7 | 0.7 | -0.03 (-4.11%) | 1,020,114 |
10 May 2019 | USD | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 514,257 |
9 May 2019 | USD | 0.74 | 0.75 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 884,436 |
8 May 2019 | USD | 0.73 | 0.76 | 0.72 | 0.74 | 0.74 | +0.02 (+2.78%) | 650,752 |
7 May 2019 | USD | 0.74 | 0.75 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 780,878 |
6 May 2019 | USD | 0.73 | 0.76 | 0.72 | 0.74 | 0.74 | -0.02 (-2.63%) | 992,849 |
3 May 2019 | USD | 0.73 | 0.8 | 0.73 | 0.76 | 0.76 | 0.0 (0.0%) | 2,151,021 |
2 May 2019 | USD | 0.78 | 0.79 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 2,344,028 |
1 May 2019 | USD | 0.7 | 0.84 | 0.66 | 0.76 | 0.76 | +0.06 (+8.57%) | 8,951,743 |
30 Apr 2019 | USD | 0.72 | 0.72 | 0.66 | 0.7 | 0.7 | -0.03 (-4.11%) | 5,724,132 |
29 Apr 2019 | USD | 0.88 | 0.9 | 0.73 | 0.73 | 0.73 | -0.15 (-17.05%) | 8,366,260 |
26 Apr 2019 | USD | 0.95 | 1 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 12,478,488 |
25 Apr 2019 | USD | 0.77 | 0.98 | 0.75 | 0.9 | 0.9 | +0.17 (+23.29%) | 30,354,458 |
24 Apr 2019 | USD | 0.495 | 0.84 | 0.49 | 0.73 | 0.73 | +0.23 (+46%) | 18,976,803 |
23 Apr 2019 | USD | 0.52 | 0.52 | 0.49 | 0.5 | 0.5 | -0.02 (-3.85%) | 1,939,964 |
22 Apr 2019 | USD | 0.51 | 0.53 | 0.49 | 0.52 | 0.52 | -0.03 (-5.45%) | 2,319,467 |
19 Apr 2019 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 1,924,736 |
17 Apr 2019 | USD | 0.61 | 0.62 | 0.58 | 0.58 | 0.58 | -0.04 (-6.45%) | 2,129,090 |
16 Apr 2019 | USD | 0.64 | 0.64 | 0.6 | 0.62 | 0.62 | -0.02 (-3.13%) | 1,956,507 |
15 Apr 2019 | USD | 0.66 | 0.67 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 1,344,784 |
12 Apr 2019 | USD | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 760,816 |
11 Apr 2019 | USD | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 714,151 |