Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | USD | 0.5788 | 0.5788 | 0.5374 | 0.56 | 0.56 | -0.03 (-5.08%) | 10,372 |
15 Aug 2019 | USD | 0.5584 | 0.59 | 0.5457 | 0.59 | 0.59 | +0.051 (+9.46%) | 31,908 |
14 Aug 2019 | USD | 0.5514 | 0.5629 | 0.5159 | 0.539 | 0.539 | -0.023 (-4.09%) | 117,648 |
13 Aug 2019 | USD | 0.56 | 0.5621 | 0.5339 | 0.562 | 0.562 | -0.006 (-1.06%) | 55,089 |
12 Aug 2019 | USD | 0.5822 | 0.5822 | 0.5472 | 0.568 | 0.568 | +0.002 (+0.35%) | 31,078 |
9 Aug 2019 | USD | 0.5802 | 0.5837 | 0.5434 | 0.566 | 0.566 | -0.004 (-0.70%) | 27,889 |
8 Aug 2019 | USD | 0.51 | 0.6 | 0.51 | 0.57 | 0.57 | -0.014 (-2.43%) | 95,788 |
7 Aug 2019 | USD | 0.531 | 0.617 | 0.531 | 0.5842 | 0.5842 | -0.018 (-3.02%) | 16,345 |
6 Aug 2019 | USD | 0.599 | 0.6349 | 0.52 | 0.6024 | 0.6024 | -0.036 (-5.58%) | 111,922 |
5 Aug 2019 | USD | 0.553 | 0.66 | 0.553 | 0.638 | 0.638 | +0.008 (+1.27%) | 59,835 |
2 Aug 2019 | USD | 0.6774 | 0.699 | 0.6125 | 0.63 | 0.63 | -0.034 (-5.12%) | 54,379 |
1 Aug 2019 | USD | 0.6176 | 0.665 | 0.6 | 0.664 | 0.664 | +0.074 (+12.54%) | 120,833 |
31 Jul 2019 | USD | 0.5996 | 0.6168 | 0.578 | 0.59 | 0.59 | -0.003 (-0.42%) | 73,654 |
30 Jul 2019 | USD | 0.617 | 0.617 | 0.5793 | 0.5925 | 0.5925 | +0.002 (+0.25%) | 62,856 |
29 Jul 2019 | USD | 0.5631 | 0.6035 | 0.5631 | 0.591 | 0.591 | +0.026 (+4.60%) | 127,014 |
26 Jul 2019 | USD | 0.6203 | 0.6203 | 0.565 | 0.565 | 0.565 | -0.035 (-5.83%) | 126,463 |
25 Jul 2019 | USD | 0.6 | 0.6149 | 0.5448 | 0.6 | 0.6 | +0.039 (+6.97%) | 206,735 |
24 Jul 2019 | USD | 0.447 | 0.5881 | 0.412 | 0.5609 | 0.5609 | +0.133 (+31.05%) | 195,087 |
23 Jul 2019 | USD | 0.4285 | 0.4512 | 0.3776 | 0.428 | 0.428 | -0.016 (-3.67%) | 101,460 |
22 Jul 2019 | USD | 0.473 | 0.473 | 0.4395 | 0.4443 | 0.4443 | -0.017 (-3.73%) | 8,013 |
19 Jul 2019 | USD | 0.4366 | 0.4629 | 0.4218 | 0.4615 | 0.4615 | +0.006 (+1.27%) | 24,382 |
18 Jul 2019 | USD | 0.4405 | 0.464 | 0.4404 | 0.4557 | 0.4557 | +0.012 (+2.64%) | 3,354 |
17 Jul 2019 | USD | 0.47 | 0.47 | 0.4409 | 0.444 | 0.444 | -0.041 (-8.43%) | 35,311 |
16 Jul 2019 | USD | 0.4877 | 0.4877 | 0.455 | 0.4849 | 0.4849 | -0.005 (-1.00%) | 21,054 |
15 Jul 2019 | USD | 0.5122 | 0.5122 | 0.4871 | 0.4898 | 0.4898 | -0.01 (-2.04%) | 14,822 |
12 Jul 2019 | USD | 0.475 | 0.5 | 0.4563 | 0.5 | 0.5 | +0.045 (+9.84%) | 126,612 |
11 Jul 2019 | USD | 0.466 | 0.466 | 0.45 | 0.4552 | 0.4552 | +0.005 (+1.16%) | 40,967 |
10 Jul 2019 | USD | 0.47 | 0.4774 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 41,159 |
9 Jul 2019 | USD | 0.4667 | 0.4667 | 0.4439 | 0.465 | 0.465 | -0.01 (-2.19%) | 60,850 |
8 Jul 2019 | USD | 0.4794 | 0.4794 | 0.45 | 0.4754 | 0.4754 | -0.001 (-0.13%) | 21,114 |