Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | USD | 0.6 | 0.61 | 0.5993 | 0.61 | 0.61 | +0.012 (+2.04%) | 20,925 |
30 May 2019 | USD | 0.595 | 0.5978 | 0.59 | 0.5978 | 0.5978 | -0.008 (-1.34%) | 2,080 |
29 May 2019 | USD | 0.626 | 0.63 | 0.6059 | 0.6059 | 0.6059 | -0 (-0.02%) | 7,002 |
28 May 2019 | USD | 0.69 | 0.69 | 0.59 | 0.606 | 0.606 | -0.084 (-12.17%) | 21,708 |
27 May 2019 | USD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | +0.02 (+2.99%) | 800 |
23 May 2019 | USD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
22 May 2019 | USD | 0.61 | 0.7 | 0.61 | 0.67 | 0.67 | +0.01 (+1.52%) | 11,999 |
21 May 2019 | USD | 0.695 | 0.695 | 0.645 | 0.66 | 0.66 | -0.03 (-4.35%) | 18,979 |
20 May 2019 | USD | 0.63 | 0.745 | 0.63 | 0.69 | 0.69 | +0.11 (+18.97%) | 76,845 |
17 May 2019 | USD | 0.6149 | 0.6149 | 0.56 | 0.58 | 0.58 | -0.03 (-4.92%) | 19,200 |
16 May 2019 | USD | 0.55 | 0.61 | 0.55 | 0.61 | 0.61 | +0.09 (+17.31%) | 62,520 |
15 May 2019 | USD | 0.47 | 0.55 | 0.47 | 0.52 | 0.52 | +0.05 (+10.64%) | 39,821 |
14 May 2019 | USD | 0.52 | 0.52 | 0.47 | 0.47 | 0.47 | -0.05 (-9.62%) | 17,369 |
13 May 2019 | USD | 0.5 | 0.53 | 0.5 | 0.52 | 0.52 | +0.02 (+4.06%) | 11,992 |
10 May 2019 | USD | 0.4997 | 0.4997 | 0.4997 | 0.4997 | 0.4997 | +0.015 (+3.07%) | 4,500 |
9 May 2019 | USD | 0.48 | 0.4848 | 0.48 | 0.4848 | 0.4848 | +0.035 (+7.73%) | 10,160 |
8 May 2019 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 3,383 |
7 May 2019 | USD | 0.47 | 0.4888 | 0.465 | 0.465 | 0.465 | -0.012 (-2.60%) | 11,331 |
6 May 2019 | USD | 0.4699 | 0.4997 | 0.4699 | 0.4774 | 0.4774 | -0.013 (-2.57%) | 17,600 |
3 May 2019 | USD | 0.43 | 0.49 | 0.43 | 0.49 | 0.49 | 0.0 (0.0%) | 37,537 |
2 May 2019 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 0.4997 | 0.4997 | 0.49 | 0.49 | 0.49 | -0.01 (-1.94%) | 3,046 |
30 Apr 2019 | USD | 0.465 | 0.4997 | 0.42 | 0.4997 | 0.4997 | +0.05 (+11.04%) | 17,649 |
29 Apr 2019 | USD | 0.45 | 0.45 | 0.42 | 0.45 | 0.45 | -0.01 (-2.17%) | 15,202 |
26 Apr 2019 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.01 (+2.22%) | 453 |
25 Apr 2019 | USD | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 55,700 |
24 Apr 2019 | USD | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | +0.02 (+4.65%) | 600 |
23 Apr 2019 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +0.03 (+7.50%) | 1,000 |
22 Apr 2019 | USD | 0.43 | 0.445 | 0.4 | 0.4 | 0.4 | -0.04 (-9.09%) | 43,500 |