Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | USD | 0.209 | 0.218 | 0.209 | 0.21 | 5.25 | +0.006 (+2.79%) | 20,151 |
5 Jul 2019 | USD | 0.2 | 0.2043 | 0.193 | 0.2043 | 5.1075 | +0.001 (+0.64%) | 62,100 |
4 Jul 2019 | USD | 0.203 | 0.203 | 0.203 | 0.203 | 5.075 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.224 | 0.228 | 0.2028 | 0.203 | 5.075 | -0.026 (-11.35%) | 25,960 |
2 Jul 2019 | USD | 0.213 | 0.229 | 0.213 | 0.229 | 5.725 | +0.029 (+14.50%) | 22,012 |
1 Jul 2019 | USD | 0.2231 | 0.23 | 0.2 | 0.2 | 5 | -0.013 (-5.93%) | 23,463 |
28 Jun 2019 | USD | 0.2281 | 0.2299 | 0.193 | 0.2126 | 5.315 | -0.004 (-1.89%) | 186,470 |
27 Jun 2019 | USD | 0.24 | 0.24 | 0.2167 | 0.2167 | 5.4175 | -0.03 (-12.16%) | 156,241 |
26 Jun 2019 | USD | 0.2477 | 0.2477 | 0.2254 | 0.2467 | 6.1675 | +0.002 (+0.69%) | 27,522 |
25 Jun 2019 | USD | 0.24 | 0.245 | 0.2312 | 0.245 | 6.125 | +0.009 (+3.59%) | 33,233 |
24 Jun 2019 | USD | 0.2306 | 0.245 | 0.2306 | 0.2365 | 5.9125 | +0.006 (+2.83%) | 39,217 |
21 Jun 2019 | USD | 0.2328 | 0.2408 | 0.22 | 0.23 | 5.75 | +0.01 (+4.55%) | 67,120 |
20 Jun 2019 | USD | 0.1846 | 0.234 | 0.1846 | 0.22 | 5.5 | +0.037 (+20.02%) | 44,976 |
19 Jun 2019 | USD | 0.1823 | 0.1833 | 0.175 | 0.1833 | 4.5825 | +0.018 (+11.09%) | 47,472 |
18 Jun 2019 | USD | 0.163 | 0.1676 | 0.163 | 0.165 | 4.125 | 0.0 (0.0%) | 13,240 |
17 Jun 2019 | USD | 0.18 | 0.18 | 0.1633 | 0.165 | 4.125 | -0.013 (-7.36%) | 37,076 |
14 Jun 2019 | USD | 0.1844 | 0.1844 | 0.1776 | 0.1781 | 4.4525 | -0.006 (-3.05%) | 17,990 |
13 Jun 2019 | USD | 0.183 | 0.1858 | 0.183 | 0.1837 | 4.5925 | 0.0 (0.0%) | 5,985 |
12 Jun 2019 | USD | 0.185 | 0.185 | 0.1703 | 0.1837 | 4.5925 | +0.004 (+2.06%) | 23,600 |
11 Jun 2019 | USD | 0.1844 | 0.1845 | 0.18 | 0.18 | 4.5 | 0.0 (0.0%) | 1,668 |
10 Jun 2019 | USD | 0.1796 | 0.1876 | 0.171 | 0.18 | 4.5 | +0.015 (+9.09%) | 31,991 |
7 Jun 2019 | USD | 0.1584 | 0.1789 | 0.1584 | 0.165 | 4.125 | -0.003 (-1.79%) | 10,244 |
6 Jun 2019 | USD | 0.1775 | 0.184 | 0.168 | 0.168 | 4.2 | -0.005 (-3.06%) | 18,461 |
5 Jun 2019 | USD | 0.18 | 0.18 | 0.162 | 0.1733 | 4.3325 | +0.007 (+4.46%) | 30,958 |
4 Jun 2019 | USD | 0.1601 | 0.1769 | 0.1601 | 0.1659 | 4.1475 | +0.005 (+3.24%) | 19,849 |
3 Jun 2019 | USD | 0.1753 | 0.1763 | 0.1607 | 0.1607 | 4.0175 | -0.026 (-13.93%) | 142,085 |
31 May 2019 | USD | 0.17 | 0.1867 | 0.17 | 0.1867 | 4.6675 | +0.018 (+10.80%) | 13,999 |
30 May 2019 | USD | 0.1692 | 0.1716 | 0.1685 | 0.1685 | 4.2125 | -0.001 (-0.82%) | 16,364 |
29 May 2019 | USD | 0.16 | 0.1729 | 0.16 | 0.1699 | 4.2475 | -0.006 (-3.47%) | 178,484 |
28 May 2019 | USD | 0.1744 | 0.176 | 0.1744 | 0.176 | 4.4 | -0.011 (-5.88%) | 40,200 |