Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2019 | USD | 0.1179 | 0.1259 | 0.1146 | 0.1175 | 0.1175 | -0 (-0.34%) | 331,042 |
15 Jun 2019 | USD | 0.1337 | 0.1341 | 0.1131 | 0.1179 | 0.1179 | -0.016 (-11.88%) | 296,671 |
14 Jun 2019 | USD | 0.1036 | 0.1345 | 0.098 | 0.1338 | 0.1338 | +0.03 (+29.03%) | 350,936 |
13 Jun 2019 | USD | 0.1358 | 0.1416 | 0.0958 | 0.1037 | 0.1037 | -0.031 (-22.78%) | 272,067 |
12 Jun 2019 | USD | 0.1344 | 0.1415 | 0.1295 | 0.1343 | 0.1343 | -0.002 (-1.47%) | 369,647 |
11 Jun 2019 | USD | 0.1345 | 0.143 | 0.1274 | 0.1363 | 0.1363 | +0.002 (+1.72%) | 314,697 |
10 Jun 2019 | USD | 0.143 | 0.1505 | 0.1288 | 0.134 | 0.134 | -0.009 (-6.56%) | 323,018 |
9 Jun 2019 | USD | 0.1551 | 0.1572 | 0.1429 | 0.1434 | 0.1434 | -0.01 (-6.58%) | 297,744 |
8 Jun 2019 | USD | 0.161 | 0.1654 | 0.1517 | 0.1535 | 0.1535 | -0.008 (-4.89%) | 276,061 |
7 Jun 2019 | USD | 0.1647 | 0.1733 | 0.1491 | 0.1614 | 0.1614 | -0.004 (-2.48%) | 412,805 |
6 Jun 2019 | USD | 0.1703 | 0.1939 | 0.157 | 0.1655 | 0.1655 | -0.005 (-3.05%) | 324,889 |
5 Jun 2019 | USD | 0.1574 | 0.1753 | 0.1371 | 0.1707 | 0.1707 | +0.013 (+8.59%) | 459,299 |
4 Jun 2019 | USD | 0.15 | 0.1684 | 0.1338 | 0.1572 | 0.1572 | +0.007 (+4.52%) | 295,300 |
3 Jun 2019 | USD | 0.1753 | 0.1928 | 0.1441 | 0.1504 | 0.1504 | -0.029 (-15.98%) | 272,796 |
2 Jun 2019 | USD | 0.1583 | 0.2022 | 0.1399 | 0.179 | 0.179 | +0.021 (+13.01%) | 304,809 |
1 Jun 2019 | USD | 0.1527 | 0.2293 | 0.1401 | 0.1584 | 0.1584 | +0.003 (+1.73%) | 397,096 |
31 May 2019 | USD | 0.1739 | 0.1768 | 0.1295 | 0.1557 | 0.1557 | -0.018 (-10.52%) | 419,233 |
30 May 2019 | USD | 0.1877 | 0.197 | 0.1298 | 0.174 | 0.174 | -0.014 (-7.25%) | 408,108 |
29 May 2019 | USD | 0.2074 | 0.2074 | 0.1597 | 0.1876 | 0.1876 | -0.02 (-9.55%) | 378,272 |
28 May 2019 | USD | 0.2039 | 0.2181 | 0.1976 | 0.2074 | 0.2074 | +0.002 (+1.12%) | 336,652 |
27 May 2019 | USD | 0.2113 | 0.2124 | 0.1951 | 0.2051 | 0.2051 | -0.003 (-1.58%) | 412,579 |
26 May 2019 | USD | 0.2087 | 0.2258 | 0.1966 | 0.2084 | 0.2084 | 0.0 (0.0%) | 358,603 |
25 May 2019 | USD | 0.2053 | 0.2175 | 0.1998 | 0.2084 | 0.2084 | +0.003 (+1.61%) | 342,199 |
24 May 2019 | USD | 0.2105 | 0.2195 | 0.1923 | 0.2051 | 0.2051 | -0.005 (-2.47%) | 470,275 |
23 May 2019 | USD | 0.2072 | 0.2214 | 0.1917 | 0.2103 | 0.2103 | +0.003 (+1.35%) | 355,291 |
22 May 2019 | USD | 0.2142 | 0.2267 | 0.1878 | 0.2075 | 0.2075 | -0.007 (-3.22%) | 382,753 |
21 May 2019 | USD | 0.2189 | 0.2289 | 0.2044 | 0.2144 | 0.2144 | -0.008 (-3.47%) | 361,250 |
20 May 2019 | USD | 0.2416 | 0.2416 | 0.2072 | 0.2221 | 0.2221 | -0.02 (-8.15%) | 433,718 |
19 May 2019 | USD | 0.2079 | 0.255 | 0.2064 | 0.2418 | 0.2418 | +0.03 (+14.27%) | 352,293 |
18 May 2019 | USD | 0.2028 | 0.2378 | 0.1875 | 0.2116 | 0.2116 | +0.006 (+3.02%) | 340,853 |