Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | USD | 0.2074 | 0.2074 | 0.2043 | 0.2043 | 5.1075 | -0.001 (-0.58%) | 2,086 |
16 Aug 2019 | USD | 0.1975 | 0.2055 | 0.1975 | 0.2055 | 5.1375 | +0.003 (+1.23%) | 31,400 |
15 Aug 2019 | USD | 0.209 | 0.209 | 0.1978 | 0.203 | 5.075 | +0.005 (+2.78%) | 2,100 |
14 Aug 2019 | USD | 0.2042 | 0.2053 | 0.19 | 0.1975 | 4.9375 | -0.007 (-3.52%) | 61,114 |
13 Aug 2019 | USD | 0.2 | 0.2047 | 0.2 | 0.2047 | 5.1175 | +0.001 (+0.39%) | 6,590 |
12 Aug 2019 | USD | 0.21 | 0.2157 | 0.1951 | 0.2039 | 5.0975 | -0.012 (-5.56%) | 93,460 |
9 Aug 2019 | USD | 0.2213 | 0.2213 | 0.21 | 0.2159 | 5.3975 | +0.001 (+0.23%) | 17,100 |
8 Aug 2019 | USD | 0.2048 | 0.2154 | 0.2 | 0.2154 | 5.385 | -0.014 (-5.94%) | 67,300 |
7 Aug 2019 | USD | 0.2384 | 0.2384 | 0.2122 | 0.229 | 5.725 | -0.006 (-2.55%) | 28,595 |
6 Aug 2019 | USD | 0.2384 | 0.2422 | 0.235 | 0.235 | 5.875 | -0.01 (-4.08%) | 35,000 |
5 Aug 2019 | USD | 0.2446 | 0.248 | 0.2446 | 0.245 | 6.125 | +0.019 (+8.41%) | 13,569 |
2 Aug 2019 | USD | 0.2305 | 0.2305 | 0.21 | 0.226 | 5.65 | -0.01 (-4.20%) | 11,650 |
1 Aug 2019 | USD | 0.2149 | 0.2359 | 0.2149 | 0.2359 | 5.8975 | +0.026 (+12.33%) | 44,513 |
31 Jul 2019 | USD | 0.2266 | 0.235 | 0.21 | 0.21 | 5.25 | -0.005 (-2.33%) | 13,500 |
30 Jul 2019 | USD | 0.2458 | 0.2458 | 0.215 | 0.215 | 5.375 | -0.018 (-7.76%) | 17,750 |
29 Jul 2019 | USD | 0.22 | 0.2331 | 0.22 | 0.2331 | 5.8275 | -0.002 (-0.93%) | 6,000 |
26 Jul 2019 | USD | 0.2299 | 0.241 | 0.2299 | 0.2353 | 5.8825 | +0.02 (+9.44%) | 26,733 |
25 Jul 2019 | USD | 0.222 | 0.222 | 0.215 | 0.215 | 5.375 | +0.003 (+1.42%) | 9,500 |
24 Jul 2019 | USD | 0.2249 | 0.2305 | 0.212 | 0.212 | 5.3 | -0.015 (-6.77%) | 15,000 |
23 Jul 2019 | USD | 0.2262 | 0.2432 | 0.2131 | 0.2274 | 5.685 | -0.02 (-8.01%) | 41,565 |
22 Jul 2019 | USD | 0.2356 | 0.2472 | 0.23 | 0.2472 | 6.18 | +0.007 (+3%) | 58,360 |
19 Jul 2019 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 6 | 0.0 (0.0%) | 0 |
18 Jul 2019 | USD | 0.2391 | 0.241 | 0.2323 | 0.24 | 6 | -0.002 (-0.79%) | 16,000 |
17 Jul 2019 | USD | 0.248 | 0.2499 | 0.22 | 0.2419 | 6.0475 | -0.006 (-2.42%) | 71,190 |
16 Jul 2019 | USD | 0.22 | 0.2479 | 0.22 | 0.2479 | 6.1975 | +0.018 (+7.78%) | 25,716 |
15 Jul 2019 | USD | 0.238 | 0.238 | 0.22 | 0.23 | 5.75 | +0.01 (+4.55%) | 26,800 |
12 Jul 2019 | USD | 0.236 | 0.236 | 0.22 | 0.22 | 5.5 | 0.0 (0.0%) | 9,630 |
11 Jul 2019 | USD | 0.228 | 0.23 | 0.2131 | 0.22 | 5.5 | +0.009 (+4.27%) | 8,960 |
10 Jul 2019 | USD | 0.21 | 0.2315 | 0.21 | 0.211 | 5.275 | -0.008 (-3.70%) | 27,114 |
9 Jul 2019 | USD | 0.2125 | 0.2191 | 0.21 | 0.2191 | 5.4775 | +0.009 (+4.33%) | 42,450 |